Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 7.25 | 8.05 | 7.25 | 7.96 | 7.96 | +0.84 (+11.80%) | 1,555,100 |
28 Mar 2022 | USD | 7.32 | 7.32 | 6.82 | 7.12 | 7.12 | -0.03 (-0.42%) | 915,500 |
25 Mar 2022 | USD | 7.7 | 7.748 | 6.93 | 7.15 | 7.15 | -0.56 (-7.26%) | 994,600 |
24 Mar 2022 | USD | 7.78 | 7.78 | 7.2 | 7.71 | 7.71 | +0.07 (+0.92%) | 1,071,800 |
23 Mar 2022 | USD | 7.96 | 8.27 | 7.6 | 7.64 | 7.64 | -0.46 (-5.68%) | 1,127,800 |
22 Mar 2022 | USD | 7.77 | 8.26 | 7.745 | 8.1 | 8.1 | +0.41 (+5.33%) | 1,516,900 |
21 Mar 2022 | USD | 8.05 | 8.05 | 7.32 | 7.69 | 7.69 | -0.42 (-5.18%) | 1,546,900 |
18 Mar 2022 | USD | 8 | 8.33 | 7.89 | 8.11 | 8.11 | +0.07 (+0.87%) | 3,738,700 |
17 Mar 2022 | USD | 7.73 | 8.07 | 7.28 | 8.04 | 8.04 | +0.13 (+1.64%) | 2,659,900 |
16 Mar 2022 | USD | 6.89 | 8 | 6.8 | 7.91 | 7.91 | +1.27 (+19.13%) | 3,007,800 |
15 Mar 2022 | USD | 6.12 | 6.69 | 5.83 | 6.64 | 6.64 | +0.66 (+11.04%) | 1,798,400 |
14 Mar 2022 | USD | 6.81 | 6.85 | 5.97 | 5.98 | 5.98 | -0.89 (-12.95%) | 1,957,100 |
11 Mar 2022 | USD | 7.01 | 7.07 | 6.85 | 6.87 | 6.87 | 0.0 (0.0%) | 2,667,700 |
10 Mar 2022 | USD | 6.77 | 6.87 | 6.31 | 6.87 | 6.87 | -0.15 (-2.14%) | 2,332,600 |
9 Mar 2022 | USD | 7.04 | 7.28 | 6.765 | 7.02 | 7.02 | +0.08 (+1.15%) | 2,824,400 |
8 Mar 2022 | USD | 6.24 | 7.27 | 6.04 | 6.94 | 6.94 | +0.83 (+13.58%) | 4,059,100 |
7 Mar 2022 | USD | 6.16 | 6.51 | 5.99 | 6.11 | 6.11 | +0.02 (+0.33%) | 3,018,800 |
4 Mar 2022 | USD | 6.14 | 6.3 | 5.943 | 6.09 | 6.09 | -0.11 (-1.77%) | 2,689,600 |
3 Mar 2022 | USD | 6.56 | 6.63 | 6.01 | 6.2 | 6.2 | -0.21 (-3.28%) | 3,530,600 |
2 Mar 2022 | USD | 7.43 | 7.8 | 6.26 | 6.41 | 6.41 | -0.87 (-11.95%) | 4,892,700 |
1 Mar 2022 | USD | 8.1 | 8.16 | 7.22 | 7.28 | 7.28 | -0.82 (-10.12%) | 2,464,000 |
28 Feb 2022 | USD | 8.27 | 8.51 | 7.81 | 8.1 | 8.1 | -0.27 (-3.23%) | 1,294,800 |
25 Feb 2022 | USD | 8.27 | 8.38 | 7.92 | 8.37 | 8.37 | +0.17 (+2.07%) | 1,201,400 |
24 Feb 2022 | USD | 6.87 | 8.28 | 6.78 | 8.2 | 8.2 | +0.98 (+13.57%) | 1,403,400 |
23 Feb 2022 | USD | 8.06 | 8.065 | 7.2 | 7.22 | 7.22 | -0.68 (-8.61%) | 1,530,600 |
22 Feb 2022 | USD | 8.15 | 8.33 | 7.76 | 7.9 | 7.9 | -0.25 (-3.07%) | 1,715,400 |
18 Feb 2022 | USD | 8.53 | 8.713 | 7.97 | 8.15 | 8.15 | -0.47 (-5.45%) | 1,813,100 |
17 Feb 2022 | USD | 9.06 | 9.26 | 8.59 | 8.62 | 8.62 | -0.5 (-5.48%) | 1,116,200 |
16 Feb 2022 | USD | 9.36 | 9.43 | 9.01 | 9.12 | 9.12 | -0.35 (-3.70%) | 800,700 |
15 Feb 2022 | USD | 8.66 | 9.49 | 8.66 | 9.47 | 9.47 | +0.91 (+10.63%) | 1,194,100 |