Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 8.8 | 8.81 | 8.66 | 8.77 | 8.77 | -0.15 (-1.68%) | 4,271,500 |
21 Mar 2022 | USD | 8.85 | 8.95 | 8.85 | 8.92 | 8.92 | +0.06 (+0.68%) | 8,403,100 |
18 Mar 2022 | USD | 8.82 | 8.91 | 8.81 | 8.86 | 8.86 | -0.03 (-0.34%) | 6,805,900 |
17 Mar 2022 | USD | 8.88 | 8.98 | 8.87 | 8.89 | 8.89 | +0.11 (+1.25%) | 5,381,200 |
16 Mar 2022 | USD | 8.72 | 8.8 | 8.57 | 8.78 | 8.78 | +0.07 (+0.80%) | 6,503,000 |
15 Mar 2022 | USD | 8.69 | 8.77 | 8.61 | 8.71 | 8.71 | -0.04 (-0.46%) | 4,635,200 |
14 Mar 2022 | USD | 8.84 | 8.86 | 8.71 | 8.75 | 8.75 | -0.26 (-2.89%) | 8,160,800 |
11 Mar 2022 | USD | 8.98 | 9.09 | 8.96 | 9.01 | 9.01 | -0.03 (-0.33%) | 4,817,800 |
10 Mar 2022 | USD | 9.04 | 9.09 | 8.94 | 9.04 | 9.04 | +0.11 (+1.23%) | 4,487,100 |
9 Mar 2022 | USD | 9 | 9.09 | 8.83 | 8.93 | 8.93 | -0.25 (-2.72%) | 6,162,300 |
8 Mar 2022 | USD | 9.21 | 9.32 | 8.97 | 9.18 | 9.18 | +0.23 (+2.57%) | 21,813,800 |
7 Mar 2022 | USD | 8.88 | 8.99 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 7,756,800 |
4 Mar 2022 | USD | 8.78 | 8.95 | 8.76 | 8.9 | 8.9 | +0.18 (+2.06%) | 8,903,800 |
3 Mar 2022 | USD | 8.71 | 8.75 | 8.63 | 8.72 | 8.72 | -0.03 (-0.34%) | 4,424,400 |
2 Mar 2022 | USD | 8.68 | 8.78 | 8.61 | 8.75 | 8.75 | -0.06 (-0.68%) | 4,934,700 |
1 Mar 2022 | USD | 8.6 | 8.82 | 8.58 | 8.81 | 8.81 | +0.33 (+3.89%) | 9,896,700 |
28 Feb 2022 | USD | 8.51 | 8.52 | 8.4 | 8.48 | 8.48 | +0.09 (+1.07%) | 4,069,400 |
25 Feb 2022 | USD | 8.33 | 8.41 | 8.27 | 8.39 | 8.39 | +0.01 (+0.12%) | 4,248,400 |
24 Feb 2022 | USD | 8.78 | 8.78 | 8.27 | 8.38 | 8.38 | -0.12 (-1.41%) | 8,649,000 |
23 Feb 2022 | USD | 8.38 | 8.53 | 8.38 | 8.5 | 8.5 | +0.12 (+1.43%) | 3,805,800 |
22 Feb 2022 | USD | 8.4 | 8.44 | 8.36 | 8.38 | 8.38 | +0.09 (+1.09%) | 4,377,700 |
18 Feb 2022 | USD | 8.32 | 8.35 | 8.28 | 8.29 | 8.29 | +0.01 (+0.12%) | 2,690,900 |
17 Feb 2022 | USD | 8.22 | 8.3 | 8.2 | 8.28 | 8.28 | +0.08 (+0.98%) | 3,765,000 |
16 Feb 2022 | USD | 8.13 | 8.22 | 8.12 | 8.2 | 8.2 | +0.07 (+0.86%) | 2,653,200 |
15 Feb 2022 | USD | 8.07 | 8.13 | 8.02 | 8.13 | 8.13 | -0.14 (-1.69%) | 4,196,000 |
14 Feb 2022 | USD | 8.26 | 8.3 | 8.23 | 8.27 | 8.27 | +0.1 (+1.22%) | 4,295,300 |
11 Feb 2022 | USD | 7.99 | 8.21 | 7.97 | 8.17 | 8.17 | +0.14 (+1.74%) | 5,032,900 |
10 Feb 2022 | USD | 8.07 | 8.2 | 8 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,502,000 |
9 Feb 2022 | USD | 8.06 | 8.1 | 8.01 | 8.07 | 8.07 | +0.02 (+0.25%) | 2,026,300 |
8 Feb 2022 | USD | 7.97 | 8.06 | 7.97 | 8.05 | 8.05 | +0.07 (+0.88%) | 2,177,700 |