Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 8 | 8.04 | 7.59 | 8.04 | 8.04 | +0.06 (+0.75%) | 74,800 |
24 Mar 2022 | USD | 8.04 | 8.04 | 7.84 | 7.98 | 7.98 | +0.04 (+0.50%) | 39,700 |
23 Mar 2022 | USD | 7.85 | 7.94 | 7.68 | 7.94 | 7.94 | -0.06 (-0.75%) | 41,300 |
22 Mar 2022 | USD | 8.1 | 8.1 | 7.84 | 8 | 8 | 0.0 (0.0%) | 33,400 |
21 Mar 2022 | USD | 7.93 | 8 | 7.652 | 8 | 8 | +0.16 (+2.04%) | 31,100 |
18 Mar 2022 | USD | 8.29 | 8.675 | 7.63 | 7.84 | 7.84 | -0.53 (-6.33%) | 112,000 |
17 Mar 2022 | USD | 8.75 | 8.75 | 8.25 | 8.37 | 8.37 | -0.48 (-5.42%) | 64,500 |
16 Mar 2022 | USD | 9.55 | 9.64 | 8.534 | 8.85 | 8.85 | -0.54 (-5.75%) | 169,200 |
15 Mar 2022 | USD | 9 | 9.78 | 8.635 | 9.39 | 9.39 | +0.85 (+9.95%) | 108,300 |
14 Mar 2022 | USD | 8.5 | 8.8 | 8.19 | 8.54 | 8.54 | +0.28 (+3.39%) | 69,500 |
11 Mar 2022 | USD | 8.2 | 8.682 | 7.77 | 8.26 | 8.26 | +0.16 (+1.98%) | 107,000 |
10 Mar 2022 | USD | 7.94 | 8.11 | 7.35 | 8.1 | 8.1 | +0.43 (+5.61%) | 54,500 |
9 Mar 2022 | USD | 7.44 | 7.71 | 6.89 | 7.67 | 7.67 | +0.67 (+9.57%) | 89,200 |
8 Mar 2022 | USD | 6.62 | 7.16 | 6.325 | 7 | 7 | +0.31 (+4.63%) | 64,700 |
7 Mar 2022 | USD | 6.6 | 7 | 6.2 | 6.69 | 6.69 | +0.28 (+4.37%) | 81,500 |
4 Mar 2022 | USD | 6.57 | 6.57 | 6.01 | 6.41 | 6.41 | +0.29 (+4.74%) | 57,500 |
3 Mar 2022 | USD | 6.17 | 6.17 | 5.91 | 6.12 | 6.12 | -0.03 (-0.49%) | 63,300 |
2 Mar 2022 | USD | 6.31 | 6.36 | 6.07 | 6.15 | 6.15 | -0.09 (-1.44%) | 37,300 |
1 Mar 2022 | USD | 6.06 | 6.37 | 5.91 | 6.24 | 6.24 | +0.18 (+2.97%) | 67,600 |
28 Feb 2022 | USD | 6.07 | 6.08 | 5.76 | 6.06 | 6.06 | -0.16 (-2.57%) | 70,900 |
25 Feb 2022 | USD | 5.8 | 6.22 | 5.8 | 6.22 | 6.22 | +0.53 (+9.31%) | 74,076 |
24 Feb 2022 | USD | 5.1 | 5.75 | 5.1 | 5.69 | 5.69 | +0.34 (+6.36%) | 88,500 |
23 Feb 2022 | USD | 5.6 | 5.845 | 5.211 | 5.35 | 5.35 | -0.3 (-5.31%) | 145,700 |
22 Feb 2022 | USD | 6.45 | 6.45 | 5.575 | 5.65 | 5.65 | -0.75 (-11.72%) | 315,600 |
18 Feb 2022 | USD | 6.47 | 6.56 | 6 | 6.4 | 6.4 | -0.29 (-4.33%) | 165,600 |
17 Feb 2022 | USD | 7.22 | 7.22 | 6.18 | 6.69 | 6.69 | -0.54 (-7.47%) | 262,600 |
16 Feb 2022 | USD | 5.72 | 7.31 | 5.605 | 7.23 | 7.23 | +1.56 (+27.51%) | 439,500 |
15 Feb 2022 | USD | 5.23 | 5.75 | 5.12 | 5.67 | 5.67 | +0.65 (+12.95%) | 150,800 |
14 Feb 2022 | USD | 5.12 | 5.51 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 87,700 |
11 Feb 2022 | USD | 5.45 | 5.98 | 5 | 5.04 | 5.04 | -0.53 (-9.52%) | 77,800 |