Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 11.59 | 11.61 | 10.82 | 10.99 | 10.99 | -0.66 (-5.67%) | 193,700 |
24 Mar 2022 | USD | 11.51 | 11.73 | 11.19 | 11.65 | 11.65 | +0.19 (+1.66%) | 179,800 |
23 Mar 2022 | USD | 11.56 | 11.91 | 11.15 | 11.46 | 11.46 | -0.26 (-2.22%) | 161,400 |
22 Mar 2022 | USD | 11.4 | 11.94 | 11.4 | 11.72 | 11.72 | +0.36 (+3.17%) | 212,700 |
21 Mar 2022 | USD | 11.92 | 11.92 | 10.93 | 11.36 | 11.36 | -0.49 (-4.14%) | 288,700 |
18 Mar 2022 | USD | 11.48 | 12.2 | 11.4 | 11.85 | 11.85 | +0.29 (+2.51%) | 656,900 |
17 Mar 2022 | USD | 11.19 | 11.6 | 11.05 | 11.56 | 11.56 | +0.29 (+2.57%) | 214,400 |
16 Mar 2022 | USD | 10.24 | 11.31 | 10.24 | 11.27 | 11.27 | +1.22 (+12.14%) | 454,700 |
15 Mar 2022 | USD | 9.79 | 10.34 | 9.68 | 10.05 | 10.05 | +0.39 (+4.04%) | 298,500 |
14 Mar 2022 | USD | 10.09 | 10.235 | 9.57 | 9.66 | 9.66 | -0.53 (-5.20%) | 430,700 |
11 Mar 2022 | USD | 10.75 | 10.75 | 10.05 | 10.19 | 10.19 | -0.4 (-3.78%) | 405,400 |
10 Mar 2022 | USD | 10.49 | 11.27 | 10.33 | 10.59 | 10.59 | -0.36 (-3.29%) | 417,900 |
9 Mar 2022 | USD | 11.1 | 11.37 | 10.62 | 10.95 | 10.95 | +0.28 (+2.62%) | 713,300 |
8 Mar 2022 | USD | 10.93 | 11.17 | 10.35 | 10.67 | 10.67 | -0.34 (-3.09%) | 785,400 |
7 Mar 2022 | USD | 11.38 | 11.67 | 10.93 | 11.01 | 11.01 | -0.35 (-3.08%) | 584,000 |
4 Mar 2022 | USD | 12.74 | 12.9 | 11.24 | 11.36 | 11.36 | -1.43 (-11.18%) | 409,500 |
3 Mar 2022 | USD | 13.51 | 13.51 | 12.13 | 12.79 | 12.79 | -0.63 (-4.69%) | 494,700 |
2 Mar 2022 | USD | 13.66 | 14.07 | 13.07 | 13.42 | 13.42 | -0.13 (-0.96%) | 284,500 |
1 Mar 2022 | USD | 14.5 | 15 | 13.55 | 13.55 | 13.55 | -1.36 (-9.12%) | 1,201,100 |
28 Feb 2022 | USD | 14.01 | 14.94 | 13.88 | 14.91 | 14.91 | +0.71 (+5%) | 541,800 |
25 Feb 2022 | USD | 14.4 | 14.4 | 13.45 | 14.2 | 14.2 | -0.09 (-0.63%) | 385,000 |
24 Feb 2022 | USD | 12.79 | 14.31 | 12.2 | 14.29 | 14.29 | +0.72 (+5.31%) | 1,082,600 |
23 Feb 2022 | USD | 14.3 | 14.46 | 13.54 | 13.57 | 13.57 | -0.99 (-6.80%) | 447,800 |
22 Feb 2022 | USD | 15.09 | 15.4599 | 14.43 | 14.56 | 14.56 | -0.94 (-6.06%) | 389,398 |
18 Feb 2022 | USD | 16.49 | 17.043 | 15.27 | 15.5 | 15.5 | -1.09 (-6.57%) | 402,000 |
17 Feb 2022 | USD | 17.91 | 18.16 | 16.59 | 16.59 | 16.59 | -1.52 (-8.39%) | 169,200 |
16 Feb 2022 | USD | 18.43 | 18.77 | 17.9 | 18.11 | 18.11 | -0.41 (-2.21%) | 178,900 |
15 Feb 2022 | USD | 18.05 | 18.75 | 18.05 | 18.52 | 18.52 | +0.77 (+4.34%) | 181,500 |
14 Feb 2022 | USD | 17.42 | 19.223 | 17.42 | 17.75 | 17.75 | +0.37 (+2.13%) | 268,500 |
11 Feb 2022 | USD | 18.45 | 19.19 | 17.22 | 17.38 | 17.38 | -1.03 (-5.59%) | 266,300 |