Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 11.51 | 11.69 | 11.47 | 11.67 | 11.67 | +0.19 (+1.66%) | 546,300 |
31 Mar 2022 | USD | 11.72 | 11.84 | 11.47 | 11.48 | 11.48 | -0.24 (-2.05%) | 388,200 |
30 Mar 2022 | USD | 11.78 | 11.86 | 11.59 | 11.72 | 11.72 | -0.06 (-0.51%) | 439,200 |
29 Mar 2022 | USD | 11.63 | 11.87 | 11.63 | 11.78 | 11.78 | +0.24 (+2.08%) | 494,000 |
28 Mar 2022 | USD | 11.68 | 11.76 | 11.51 | 11.54 | 11.54 | -0.21 (-1.79%) | 401,500 |
25 Mar 2022 | USD | 11.63 | 11.77 | 11.53 | 11.75 | 11.75 | +0.22 (+1.91%) | 288,000 |
24 Mar 2022 | USD | 11.24 | 11.54 | 11.05 | 11.53 | 11.53 | +0.32 (+2.85%) | 333,800 |
23 Mar 2022 | USD | 11.36 | 11.41 | 11.16 | 11.21 | 11.21 | -0.16 (-1.41%) | 322,500 |
22 Mar 2022 | USD | 11.71 | 11.76 | 11.33 | 11.37 | 11.37 | -0.26 (-2.24%) | 449,500 |
21 Mar 2022 | USD | 11.39 | 11.63 | 11.33 | 11.63 | 11.63 | +0.27 (+2.38%) | 438,500 |
18 Mar 2022 | USD | 11.46 | 11.48 | 11.27 | 11.36 | 11.36 | -0.07 (-0.61%) | 784,700 |
17 Mar 2022 | USD | 11.42 | 11.49 | 11.32 | 11.43 | 11.43 | +0.03 (+0.26%) | 390,400 |
16 Mar 2022 | USD | 11.15 | 11.43 | 11.04 | 11.4 | 11.4 | +0.32 (+2.89%) | 600,800 |
15 Mar 2022 | USD | 11.07 | 11.31 | 10.92 | 11.08 | 11.08 | +0.08 (+0.73%) | 815,200 |
14 Mar 2022 | USD | 10.8 | 11.03 | 10.66 | 11 | 11 | +0.27 (+2.52%) | 611,300 |
11 Mar 2022 | USD | 10.88 | 10.99 | 10.54 | 10.73 | 10.73 | -0.09 (-0.83%) | 521,600 |
10 Mar 2022 | USD | 10.48 | 10.83 | 10.41 | 10.82 | 10.82 | +0.23 (+2.17%) | 763,500 |
9 Mar 2022 | USD | 10.54 | 10.74 | 10.5 | 10.59 | 10.59 | +0.18 (+1.73%) | 857,700 |
8 Mar 2022 | USD | 10.55 | 10.55 | 10.22 | 10.41 | 10.41 | -0.09 (-0.86%) | 987,900 |
7 Mar 2022 | USD | 10.8 | 10.92 | 10.47 | 10.5 | 10.5 | -0.25 (-2.33%) | 882,400 |
4 Mar 2022 | USD | 10.7 | 10.91 | 10.55 | 10.75 | 10.75 | -0.02 (-0.19%) | 797,400 |
3 Mar 2022 | USD | 10.79 | 10.79 | 10.61 | 10.77 | 10.77 | -0.01 (-0.09%) | 552,300 |
2 Mar 2022 | USD | 10.53 | 10.86 | 10.48 | 10.78 | 10.78 | +0.16 (+1.51%) | 697,200 |
1 Mar 2022 | USD | 10.37 | 10.76 | 10.36 | 10.62 | 10.62 | +0.15 (+1.43%) | 867,500 |
28 Feb 2022 | USD | 10.31 | 10.7 | 10.3 | 10.47 | 10.47 | +0.08 (+0.77%) | 420,400 |
25 Feb 2022 | USD | 9.73 | 10.39 | 9.65 | 10.39 | 10.39 | +0.31 (+3.08%) | 676,500 |
24 Feb 2022 | USD | 9.85 | 10.12 | 9.83 | 10.08 | 10.08 | 0.0 (0.0%) | 724,600 |
23 Feb 2022 | USD | 10.17 | 10.26 | 10.03 | 10.08 | 10.08 | -0.03 (-0.30%) | 489,900 |
22 Feb 2022 | USD | 10.14 | 10.28 | 10.07 | 10.11 | 10.11 | -0.1 (-0.98%) | 505,900 |
18 Feb 2022 | USD | 10.06 | 10.27 | 10.04 | 10.21 | 10.21 | +0.08 (+0.79%) | 435,000 |