Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 11.13 | 11.68 | 11.13 | 11.35 | 11.35 | +0.12 (+1.07%) | 226,600 |
29 Mar 2022 | USD | 11.38 | 11.48 | 11.04 | 11.23 | 11.23 | +0.02 (+0.18%) | 283,400 |
28 Mar 2022 | USD | 12.08 | 12.61 | 11.12 | 11.21 | 11.21 | -1.03 (-8.42%) | 468,700 |
25 Mar 2022 | USD | 11.6 | 12.45 | 11.6 | 12.24 | 12.24 | +0.64 (+5.52%) | 774,000 |
24 Mar 2022 | USD | 11.8 | 11.93 | 11.13 | 11.6 | 11.6 | -0.06 (-0.51%) | 502,200 |
23 Mar 2022 | USD | 11.51 | 12.1 | 11.51 | 11.66 | 11.66 | +0.08 (+0.69%) | 821,700 |
22 Mar 2022 | USD | 11.18 | 11.68 | 10.79 | 11.58 | 11.58 | +0.33 (+2.93%) | 737,000 |
21 Mar 2022 | USD | 11.13 | 11.55 | 11.13 | 11.25 | 11.25 | 0.0 (0.0%) | 911,100 |
18 Mar 2022 | USD | 10.75 | 11.43 | 10.73 | 11.25 | 11.25 | +0.49 (+4.55%) | 2,495,200 |
17 Mar 2022 | USD | 10.46 | 10.76 | 10.02 | 10.76 | 10.76 | +0.15 (+1.41%) | 477,400 |
16 Mar 2022 | USD | 9.98 | 10.63 | 9.33 | 10.61 | 10.61 | +0.84 (+8.60%) | 689,700 |
15 Mar 2022 | USD | 9.3 | 9.79 | 8.975 | 9.77 | 9.77 | +0.36 (+3.83%) | 590,700 |
14 Mar 2022 | USD | 9.85 | 9.85 | 8.901 | 9.41 | 9.41 | -0.32 (-3.29%) | 766,400 |
11 Mar 2022 | USD | 9.88 | 10.19 | 9.53 | 9.73 | 9.73 | +0.01 (+0.10%) | 410,700 |
10 Mar 2022 | USD | 10 | 10.15 | 9.53 | 9.72 | 9.72 | -0.44 (-4.33%) | 254,200 |
9 Mar 2022 | USD | 9.46 | 10.22 | 8.67 | 10.16 | 10.16 | +0.65 (+6.83%) | 362,200 |
8 Mar 2022 | USD | 9.39 | 9.899 | 9.29 | 9.51 | 9.51 | -0.02 (-0.21%) | 346,100 |
7 Mar 2022 | USD | 9.18 | 9.75 | 9.03 | 9.53 | 9.53 | +0.26 (+2.80%) | 371,600 |
4 Mar 2022 | USD | 8.64 | 9.35 | 8.64 | 9.27 | 9.27 | +0.38 (+4.27%) | 421,600 |
3 Mar 2022 | USD | 9.25 | 9.3 | 8.67 | 8.89 | 8.89 | -0.35 (-3.79%) | 533,400 |
2 Mar 2022 | USD | 8.68 | 9.26 | 8.59 | 9.24 | 9.24 | +0.75 (+8.83%) | 599,500 |
1 Mar 2022 | USD | 7.87 | 8.63 | 7.78 | 8.49 | 8.49 | +0.87 (+11.42%) | 601,058 |
28 Feb 2022 | USD | 7.26 | 7.7085 | 7.07 | 7.62 | 7.62 | +0.19 (+2.56%) | 639,342 |
25 Feb 2022 | USD | 7.31 | 7.47 | 7 | 7.43 | 7.43 | +0.17 (+2.34%) | 481,400 |
24 Feb 2022 | USD | 7.52 | 7.605 | 6.22 | 7.26 | 7.26 | -1.11 (-13.26%) | 1,872,800 |
23 Feb 2022 | USD | 8.39 | 8.71 | 8.27 | 8.37 | 8.37 | 0.0 (0.0%) | 816,500 |
22 Feb 2022 | USD | 7.97 | 8.8 | 7.86 | 8.37 | 8.37 | +0.32 (+3.98%) | 697,300 |
18 Feb 2022 | USD | 7.52 | 8.42 | 7.52 | 8.05 | 8.05 | +0.35 (+4.55%) | 1,291,600 |
17 Feb 2022 | USD | 7.23 | 7.92 | 7.02 | 7.7 | 7.7 | +1.07 (+16.14%) | 1,710,000 |
16 Feb 2022 | USD | 6.7 | 6.79 | 6.49 | 6.63 | 6.63 | -0.16 (-2.36%) | 410,500 |