Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 10.21 | 10.42 | 10.06 | 10.09 | 10.09 | -0.24 (-2.32%) | 124,400 |
29 Mar 2022 | USD | 10.01 | 10.4 | 9.84 | 10.33 | 10.33 | +0.51 (+5.19%) | 139,900 |
28 Mar 2022 | USD | 9.94 | 10.1 | 9.71 | 9.82 | 9.82 | -0.24 (-2.39%) | 126,700 |
25 Mar 2022 | USD | 9.93 | 10.16 | 9.785 | 10.06 | 10.06 | +0.21 (+2.13%) | 203,100 |
24 Mar 2022 | USD | 9.86 | 10.229 | 9.69 | 9.85 | 9.85 | -0.01 (-0.10%) | 204,000 |
23 Mar 2022 | USD | 10.1 | 10.1 | 9.79 | 9.86 | 9.86 | -0.3 (-2.95%) | 61,500 |
22 Mar 2022 | USD | 10.29 | 10.29 | 10.09 | 10.16 | 10.16 | +0.14 (+1.40%) | 162,200 |
21 Mar 2022 | USD | 10.3 | 10.47 | 9.9 | 10.02 | 10.02 | -0.32 (-3.09%) | 181,700 |
18 Mar 2022 | USD | 9.88 | 10.43 | 9.694 | 10.34 | 10.34 | +0.39 (+3.92%) | 933,400 |
17 Mar 2022 | USD | 9.62 | 10.01 | 9.62 | 9.95 | 9.95 | +0.19 (+1.95%) | 161,100 |
16 Mar 2022 | USD | 9.69 | 9.8 | 9.57 | 9.76 | 9.76 | +0.17 (+1.77%) | 172,900 |
15 Mar 2022 | USD | 9.47 | 9.61 | 9.3 | 9.59 | 9.59 | +0.13 (+1.37%) | 235,000 |
14 Mar 2022 | USD | 9.26 | 9.53 | 9.2 | 9.46 | 9.46 | +0.32 (+3.50%) | 255,300 |
11 Mar 2022 | USD | 9.24 | 9.43 | 9.13 | 9.14 | 9.14 | -0.11 (-1.19%) | 136,100 |
10 Mar 2022 | USD | 9.01 | 9.27 | 8.88 | 9.25 | 9.25 | +0.17 (+1.87%) | 107,900 |
9 Mar 2022 | USD | 9.09 | 9.265 | 9.04 | 9.08 | 9.08 | +0.1 (+1.11%) | 197,200 |
8 Mar 2022 | USD | 8.88 | 9.27 | 8.74 | 8.98 | 8.98 | +0.12 (+1.35%) | 199,900 |
7 Mar 2022 | USD | 9.08 | 9.225 | 8.71 | 8.86 | 8.86 | -0.23 (-2.53%) | 193,900 |
4 Mar 2022 | USD | 9.25 | 9.25 | 8.91 | 9.09 | 9.09 | -0.16 (-1.73%) | 262,900 |
3 Mar 2022 | USD | 9.44 | 9.44 | 8.96 | 9.25 | 9.25 | -0.09 (-0.96%) | 341,700 |
2 Mar 2022 | USD | 9.13 | 9.38 | 8.99 | 9.34 | 9.34 | +0.16 (+1.74%) | 347,600 |
1 Mar 2022 | USD | 9.59 | 9.61 | 9.13 | 9.18 | 9.18 | -0.44 (-4.57%) | 198,600 |
28 Feb 2022 | USD | 10.12 | 10.16 | 9.58 | 9.62 | 9.62 | -0.4 (-3.99%) | 222,800 |
25 Feb 2022 | USD | 9.48 | 10.05 | 9.36 | 10.02 | 10.02 | +0.49 (+5.14%) | 326,900 |
24 Feb 2022 | USD | 9.32 | 9.773 | 9.01 | 9.53 | 9.53 | -0.29 (-2.95%) | 261,000 |
23 Feb 2022 | USD | 10.23 | 10.46 | 9.76 | 9.82 | 9.82 | -0.43 (-4.20%) | 336,500 |
22 Feb 2022 | USD | 10.47 | 10.67 | 10.22 | 10.25 | 10.25 | -0.29 (-2.75%) | 183,200 |
18 Feb 2022 | USD | 10.68 | 10.87 | 10.525 | 10.54 | 10.54 | -0.22 (-2.04%) | 189,100 |
17 Feb 2022 | USD | 10.75 | 10.92 | 10.58 | 10.76 | 10.76 | +0.11 (+1.03%) | 160,900 |
16 Feb 2022 | USD | 10.6 | 10.71 | 10.395 | 10.65 | 10.65 | +0.15 (+1.43%) | 170,100 |