Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 15 | 15.1 | 13.61 | 14.53 | 14.53 | -0.16 (-1.09%) | 436,500 |
24 Mar 2022 | USD | 14.6 | 15.22 | 14.34 | 14.69 | 14.69 | +0.29 (+2.01%) | 456,878 |
23 Mar 2022 | USD | 13.99 | 14.59 | 13.715 | 14.4 | 14.4 | +0.48 (+3.45%) | 337,400 |
22 Mar 2022 | USD | 13.01 | 14.3 | 12.75 | 13.92 | 13.92 | +0.99 (+7.66%) | 535,900 |
21 Mar 2022 | USD | 12.13 | 13.31 | 12.02 | 12.93 | 12.93 | +0.94 (+7.84%) | 636,900 |
18 Mar 2022 | USD | 11.42 | 12.05 | 11.38 | 11.99 | 11.99 | +0.57 (+4.99%) | 374,800 |
17 Mar 2022 | USD | 11.57 | 11.7 | 11.139 | 11.42 | 11.42 | +0.07 (+0.62%) | 219,600 |
16 Mar 2022 | USD | 10.63 | 11.42 | 10.46 | 11.35 | 11.35 | +0.89 (+8.51%) | 142,900 |
15 Mar 2022 | USD | 10.5 | 10.717 | 10.02 | 10.46 | 10.46 | -0.15 (-1.41%) | 93,900 |
14 Mar 2022 | USD | 11.21 | 11.23 | 10.2 | 10.61 | 10.61 | -0.47 (-4.24%) | 173,700 |
11 Mar 2022 | USD | 11.05 | 11.54 | 10.9 | 11.08 | 11.08 | +0.05 (+0.45%) | 114,700 |
10 Mar 2022 | USD | 10.83 | 11.04 | 10.38 | 11.03 | 11.03 | +0.2 (+1.85%) | 111,300 |
9 Mar 2022 | USD | 11 | 11.21 | 10.78 | 10.83 | 10.83 | -0.06 (-0.55%) | 184,500 |
8 Mar 2022 | USD | 11 | 11.11 | 10.5 | 10.89 | 10.89 | -0.32 (-2.85%) | 178,400 |
7 Mar 2022 | USD | 11.09 | 11.21 | 10.73 | 11.21 | 11.21 | +0.16 (+1.45%) | 143,400 |
4 Mar 2022 | USD | 11.03 | 11.25 | 10.87 | 11.05 | 11.05 | -0.11 (-0.99%) | 140,400 |
3 Mar 2022 | USD | 11.4 | 11.519 | 10.69 | 11.16 | 11.16 | -0.19 (-1.67%) | 142,500 |
2 Mar 2022 | USD | 11.29 | 11.53 | 11.25 | 11.35 | 11.35 | +0.18 (+1.61%) | 259,300 |
1 Mar 2022 | USD | 11.14 | 11.4 | 10.87 | 11.17 | 11.17 | +0.11 (+0.99%) | 651,000 |
28 Feb 2022 | USD | 10.68 | 11.1 | 10.55 | 11.06 | 11.06 | +0.57 (+5.43%) | 252,300 |
25 Feb 2022 | USD | 10.01 | 10.53 | 9.614 | 10.49 | 10.49 | +0.65 (+6.61%) | 184,600 |
24 Feb 2022 | USD | 9.05 | 10.469 | 8.76 | 9.84 | 9.84 | +0.32 (+3.36%) | 275,200 |
23 Feb 2022 | USD | 9.99 | 10.14 | 9.48 | 9.52 | 9.52 | -0.31 (-3.15%) | 132,000 |
22 Feb 2022 | USD | 9.48 | 10.4 | 9.46 | 9.83 | 9.83 | +0.16 (+1.65%) | 145,800 |
18 Feb 2022 | USD | 9.8 | 9.81 | 9.43 | 9.67 | 9.67 | -0.1 (-1.02%) | 89,700 |
17 Feb 2022 | USD | 10.05 | 10.14 | 9.68 | 9.77 | 9.77 | -0.48 (-4.68%) | 121,600 |
16 Feb 2022 | USD | 10.7 | 10.72 | 10.12 | 10.25 | 10.25 | -0.35 (-3.30%) | 118,600 |
15 Feb 2022 | USD | 10.11 | 10.69 | 9.88 | 10.6 | 10.6 | +0.79 (+8.05%) | 237,400 |
14 Feb 2022 | USD | 10.39 | 10.41 | 9.23 | 9.81 | 9.81 | -0.61 (-5.85%) | 233,500 |
11 Feb 2022 | USD | 10.63 | 10.76 | 10.076 | 10.42 | 10.42 | -0.25 (-2.34%) | 82,100 |