Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 8.3 | 8.39 | 8.3 | 8.39 | 8.39 | +0.11 (+1.33%) | 938,800 |
31 Mar 2022 | USD | 8.3 | 8.38 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 1,063,800 |
30 Mar 2022 | USD | 8.31 | 8.33 | 8.26 | 8.28 | 8.28 | -0.02 (-0.24%) | 1,014,300 |
29 Mar 2022 | USD | 8.25 | 8.32 | 8.24 | 8.3 | 8.3 | +0.09 (+1.10%) | 962,700 |
28 Mar 2022 | USD | 8.28 | 8.28 | 8.14 | 8.21 | 8.21 | -0.08 (-0.97%) | 1,216,100 |
25 Mar 2022 | USD | 8.16 | 8.3 | 8.16 | 8.29 | 8.29 | +0.14 (+1.72%) | 1,258,700 |
24 Mar 2022 | USD | 8.2 | 8.23 | 8.12 | 8.15 | 8.15 | -0.04 (-0.49%) | 1,246,400 |
23 Mar 2022 | USD | 8.23 | 8.32 | 8.18 | 8.19 | 8.19 | -0.05 (-0.61%) | 1,282,700 |
22 Mar 2022 | USD | 8.29 | 8.3 | 8.21 | 8.24 | 8.24 | +0.01 (+0.12%) | 1,031,300 |
21 Mar 2022 | USD | 8.27 | 8.3 | 8.19 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,507,500 |
18 Mar 2022 | USD | 8.15 | 8.27 | 8.09 | 8.18 | 8.18 | +0.04 (+0.49%) | 2,309,800 |
17 Mar 2022 | USD | 8.02 | 8.17 | 7.97 | 8.14 | 8.14 | +0.12 (+1.50%) | 1,340,300 |
16 Mar 2022 | USD | 8.02 | 8.07 | 7.92 | 8.02 | 8.02 | +0.05 (+0.63%) | 1,454,400 |
15 Mar 2022 | USD | 7.91 | 8 | 7.89 | 7.97 | 7.97 | +0.09 (+1.14%) | 1,264,900 |
14 Mar 2022 | USD | 8.1 | 8.21 | 7.87 | 7.88 | 7.88 | -0.19 (-2.35%) | 2,123,300 |
11 Mar 2022 | USD | 8.08 | 8.12 | 8.05 | 8.07 | 8.07 | +0.02 (+0.25%) | 1,006,300 |
10 Mar 2022 | USD | 8.05 | 8.09 | 7.98 | 8.05 | 8.05 | -0.04 (-0.49%) | 1,264,000 |
9 Mar 2022 | USD | 8.05 | 8.13 | 8.04 | 8.09 | 8.09 | +0.11 (+1.38%) | 1,523,600 |
8 Mar 2022 | USD | 7.92 | 8.04 | 7.87 | 7.98 | 7.98 | +0.08 (+1.01%) | 1,877,200 |
7 Mar 2022 | USD | 8.06 | 8.06 | 7.89 | 7.9 | 7.9 | -0.21 (-2.59%) | 1,878,100 |
4 Mar 2022 | USD | 8.1 | 8.12 | 8.02 | 8.11 | 8.11 | -0.03 (-0.37%) | 1,507,500 |
3 Mar 2022 | USD | 8.21 | 8.24 | 8.11 | 8.14 | 8.14 | -0.06 (-0.73%) | 915,300 |
2 Mar 2022 | USD | 8.03 | 8.21 | 8.03 | 8.2 | 8.2 | +0.2 (+2.50%) | 1,693,000 |
1 Mar 2022 | USD | 8.01 | 8.08 | 7.91 | 8 | 8 | -0.06 (-0.74%) | 1,502,000 |
28 Feb 2022 | USD | 8 | 8.07 | 7.98 | 8.06 | 8.06 | -0.01 (-0.12%) | 1,370,100 |
25 Feb 2022 | USD | 7.9 | 8.11 | 7.9 | 8.07 | 8.07 | +0.21 (+2.67%) | 1,964,000 |
24 Feb 2022 | USD | 7.39 | 7.89 | 7.31 | 7.86 | 7.86 | -0.1 (-1.26%) | 4,411,200 |
23 Feb 2022 | USD | 8.14 | 8.2 | 7.95 | 7.96 | 7.96 | -0.22 (-2.69%) | 2,702,100 |
22 Feb 2022 | USD | 8.24 | 8.29 | 8.12 | 8.18 | 8.18 | -0.11 (-1.33%) | 2,502,400 |
18 Feb 2022 | USD | 8.31 | 8.4 | 8.25 | 8.29 | 8.29 | -0.01 (-0.12%) | 1,578,813 |