Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 8.27 | 8.35 | 8.09 | 8.34 | 8.34 | +0.12 (+1.46%) | 668,300 |
31 Mar 2022 | USD | 7.99 | 8.285 | 7.85 | 8.22 | 8.22 | +0.23 (+2.88%) | 1,653,100 |
30 Mar 2022 | USD | 8.26 | 8.37 | 7.98 | 7.99 | 7.99 | -0.33 (-3.97%) | 1,408,700 |
29 Mar 2022 | USD | 8.07 | 8.45 | 8.02 | 8.32 | 8.32 | +0.33 (+4.13%) | 687,500 |
28 Mar 2022 | USD | 7.63 | 8.13 | 7.6 | 7.99 | 7.99 | +0.31 (+4.04%) | 748,000 |
25 Mar 2022 | USD | 7.51 | 7.94 | 7.51 | 7.68 | 7.68 | +0.08 (+1.05%) | 854,100 |
24 Mar 2022 | USD | 7.8 | 7.81 | 7.4 | 7.6 | 7.6 | -0.22 (-2.81%) | 1,199,100 |
23 Mar 2022 | USD | 8.03 | 8.08 | 7.805 | 7.82 | 7.82 | -0.22 (-2.74%) | 1,029,100 |
22 Mar 2022 | USD | 7.85 | 8.22 | 7.8 | 8.04 | 8.04 | +0.09 (+1.13%) | 1,774,000 |
21 Mar 2022 | USD | 8.06 | 8.085 | 7.88 | 7.95 | 7.95 | -0.26 (-3.17%) | 1,897,700 |
18 Mar 2022 | USD | 8.59 | 8.97 | 8.21 | 8.21 | 8.21 | -0.28 (-3.30%) | 5,459,900 |
17 Mar 2022 | USD | 8.53 | 8.91 | 8.48 | 8.49 | 8.49 | -0.03 (-0.35%) | 2,190,500 |
16 Mar 2022 | USD | 8.17 | 8.655 | 8.01 | 8.52 | 8.52 | +0.51 (+6.37%) | 1,805,100 |
15 Mar 2022 | USD | 8.56 | 8.73 | 7.99 | 8.01 | 8.01 | -0.62 (-7.18%) | 1,360,700 |
14 Mar 2022 | USD | 8.28 | 8.79 | 8.24 | 8.63 | 8.63 | +0.48 (+5.89%) | 2,279,500 |
11 Mar 2022 | USD | 8.02 | 8.34 | 7.97 | 8.15 | 8.15 | +0.19 (+2.39%) | 720,900 |
10 Mar 2022 | USD | 8.47 | 8.55 | 7.95 | 7.96 | 7.96 | -0.6 (-7.01%) | 1,160,200 |
9 Mar 2022 | USD | 8.66 | 8.76 | 8.49 | 8.56 | 8.56 | +0.06 (+0.71%) | 1,232,700 |
8 Mar 2022 | USD | 8.41 | 8.6 | 8.34 | 8.5 | 8.5 | +0.21 (+2.53%) | 1,424,000 |
7 Mar 2022 | USD | 8.07 | 8.367 | 7.99 | 8.29 | 8.29 | +0.22 (+2.73%) | 804,500 |
4 Mar 2022 | USD | 8.07 | 8.17 | 7.89 | 8.07 | 8.07 | -0.02 (-0.25%) | 1,470,000 |
3 Mar 2022 | USD | 7.5 | 8.15 | 7.5 | 8.09 | 8.09 | +0.65 (+8.74%) | 2,473,400 |
2 Mar 2022 | USD | 7.6 | 7.77 | 7.42 | 7.44 | 7.44 | -0.16 (-2.11%) | 1,482,000 |
1 Mar 2022 | USD | 7.89 | 8.09 | 7.51 | 7.6 | 7.6 | -0.3 (-3.80%) | 1,379,800 |
28 Feb 2022 | USD | 7.72 | 8.165 | 7.7 | 7.9 | 7.9 | +0.08 (+1.02%) | 1,210,200 |
25 Feb 2022 | USD | 8.05 | 8.08 | 7.57 | 7.82 | 7.82 | -0.23 (-2.86%) | 1,125,377 |
24 Feb 2022 | USD | 6.87 | 8.07 | 6.85 | 8.05 | 8.05 | +0.81 (+11.19%) | 792,300 |
23 Feb 2022 | USD | 7.53 | 7.53 | 7.13 | 7.24 | 7.24 | -0.23 (-3.08%) | 618,800 |
22 Feb 2022 | USD | 7.57 | 7.71 | 7.43 | 7.47 | 7.47 | -0.19 (-2.48%) | 828,900 |
18 Feb 2022 | USD | 7.43 | 7.75 | 7.33 | 7.66 | 7.66 | +0.21 (+2.82%) | 622,300 |