Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 10 | 10.05 | 9.86 | 9.95 | 9.95 | -0.06 (-0.60%) | 7,500 |
31 Mar 2022 | USD | 9.96 | 10.01 | 9.95 | 10.01 | 10.01 | -0.01 (-0.10%) | 5,000 |
30 Mar 2022 | USD | 10.03 | 10.14 | 9.97 | 10.02 | 10.02 | +0.04 (+0.40%) | 21,600 |
29 Mar 2022 | USD | 9.94 | 10.01 | 9.92 | 9.98 | 9.98 | +0.33 (+3.42%) | 4,800 |
28 Mar 2022 | USD | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | +0.1 (+1.05%) | 13,600 |
25 Mar 2022 | USD | 9.57 | 9.6 | 9.52 | 9.55 | 9.55 | -0.06 (-0.62%) | 3,600 |
24 Mar 2022 | USD | 9.53 | 9.62 | 9.53 | 9.61 | 9.61 | +0.23 (+2.45%) | 2,700 |
23 Mar 2022 | USD | 9.27 | 9.58 | 9.27 | 9.38 | 9.38 | +0.13 (+1.41%) | 3,400 |
22 Mar 2022 | USD | 9.27 | 9.38 | 9.24 | 9.25 | 9.25 | -0.01 (-0.11%) | 2,600 |
21 Mar 2022 | USD | 8.98 | 9.26 | 8.98 | 9.26 | 9.26 | +0.08 (+0.87%) | 9,800 |
18 Mar 2022 | USD | 8.98 | 9.18 | 8.98 | 9.18 | 9.18 | -0.06 (-0.65%) | 10,500 |
17 Mar 2022 | USD | 9.12 | 9.29 | 9.12 | 9.24 | 9.24 | 0.0 (0.0%) | 23,700 |
16 Mar 2022 | USD | 9.05 | 9.24 | 9.04 | 9.24 | 9.24 | +0.67 (+7.82%) | 16,900 |
15 Mar 2022 | USD | 8.57 | 8.65 | 8.5 | 8.57 | 8.57 | -0.27 (-3.05%) | 7,200 |
14 Mar 2022 | USD | 8.84 | 8.84 | 8.79 | 8.84 | 8.84 | +0.08 (+0.91%) | 18,200 |
11 Mar 2022 | USD | 8.84 | 8.92 | 8.71 | 8.76 | 8.76 | +0.36 (+4.29%) | 2,200 |
10 Mar 2022 | USD | 8.46 | 8.46 | 8.39 | 8.4 | 8.4 | +0.2 (+2.44%) | 5,400 |
9 Mar 2022 | USD | 8.08 | 8.39 | 8.07 | 8.2 | 8.2 | +0.27 (+3.40%) | 17,000 |
8 Mar 2022 | USD | 7.89 | 8.03 | 7.87 | 7.93 | 7.93 | -0.09 (-1.12%) | 20,200 |
7 Mar 2022 | USD | 8.27 | 8.27 | 7.93 | 8.02 | 8.02 | -0.34 (-4.07%) | 6,600 |
4 Mar 2022 | USD | 8.21 | 8.42 | 8.21 | 8.36 | 8.36 | -0.51 (-5.75%) | 13,700 |
3 Mar 2022 | USD | 8.7 | 8.87 | 8.65 | 8.87 | 8.87 | +0.48 (+5.72%) | 30,700 |
2 Mar 2022 | USD | 8.2 | 8.47 | 8.19 | 8.39 | 8.39 | +0.09 (+1.08%) | 48,800 |
1 Mar 2022 | USD | 8.39 | 8.39 | 8.16 | 8.3 | 8.3 | -0.15 (-1.78%) | 43,200 |
28 Feb 2022 | USD | 8.43 | 8.47 | 8.39 | 8.45 | 8.45 | -0.11 (-1.29%) | 21,100 |
25 Feb 2022 | USD | 8.43 | 8.56 | 8.43 | 8.56 | 8.56 | +0.18 (+2.15%) | 14,000 |
24 Feb 2022 | USD | 8.12 | 8.39 | 8.12 | 8.38 | 8.38 | -0.26 (-3.01%) | 19,400 |
23 Feb 2022 | USD | 8.79 | 8.79 | 8.64 | 8.64 | 8.64 | +0.06 (+0.70%) | 13,100 |
22 Feb 2022 | USD | 8.56 | 8.69 | 8.55 | 8.58 | 8.58 | -0.29 (-3.27%) | 12,800 |
18 Feb 2022 | USD | 9.11 | 9.11 | 8.84 | 8.87 | 8.87 | -0.09 (-1.00%) | 7,300 |