Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 6.98 | 7.23 | 6.98 | 7.2 | 7.2 | +0.24 (+3.45%) | 701,400 |
15 Mar 2022 | USD | 6.9 | 7.14 | 6.85 | 6.96 | 6.96 | +0.12 (+1.75%) | 645,700 |
14 Mar 2022 | USD | 6.73 | 6.91 | 6.56 | 6.84 | 6.84 | +0.21 (+3.17%) | 642,100 |
11 Mar 2022 | USD | 7.13 | 7.19 | 6.63 | 6.63 | 6.63 | -0.51 (-7.14%) | 408,200 |
10 Mar 2022 | USD | 7.23 | 7.25 | 7.03 | 7.14 | 7.14 | -0.22 (-2.99%) | 494,800 |
9 Mar 2022 | USD | 7.21 | 7.37 | 7.21 | 7.36 | 7.36 | +0.24 (+3.37%) | 281,200 |
8 Mar 2022 | USD | 7.2 | 7.28 | 7.04 | 7.12 | 7.12 | +0.01 (+0.14%) | 325,500 |
7 Mar 2022 | USD | 7.15 | 7.19 | 7.02 | 7.11 | 7.11 | -0.09 (-1.25%) | 385,500 |
4 Mar 2022 | USD | 7.16 | 7.23 | 7.07 | 7.2 | 7.2 | -0.07 (-0.96%) | 434,900 |
3 Mar 2022 | USD | 7.29 | 7.29 | 7.12 | 7.27 | 7.27 | -0.03 (-0.41%) | 282,500 |
2 Mar 2022 | USD | 7.17 | 7.33 | 7.06 | 7.3 | 7.3 | +0.17 (+2.38%) | 451,700 |
1 Mar 2022 | USD | 7.35 | 7.36 | 6.98 | 7.13 | 7.13 | -0.26 (-3.52%) | 631,900 |
28 Feb 2022 | USD | 7.34 | 7.39 | 7.2 | 7.39 | 7.39 | -0.06 (-0.81%) | 527,000 |
25 Feb 2022 | USD | 8 | 8 | 7.4 | 7.45 | 7.45 | -0.39 (-4.97%) | 287,600 |
24 Feb 2022 | USD | 7.81 | 7.9 | 7.68 | 7.84 | 7.84 | -0.13 (-1.63%) | 163,300 |
23 Feb 2022 | USD | 8.13 | 8.23 | 7.96 | 7.97 | 7.97 | -0.16 (-1.97%) | 175,000 |
22 Feb 2022 | USD | 8.28 | 8.3 | 8.1 | 8.13 | 8.13 | -0.09 (-1.09%) | 159,949 |
18 Feb 2022 | USD | 8.17 | 8.31 | 8.01 | 8.22 | 8.22 | -0.05 (-0.60%) | 527,200 |
17 Feb 2022 | USD | 8.28 | 8.31 | 8.18 | 8.27 | 8.27 | -0.13 (-1.55%) | 245,400 |
16 Feb 2022 | USD | 8.36 | 8.41 | 8.28 | 8.4 | 8.4 | +0.07 (+0.84%) | 238,900 |
15 Feb 2022 | USD | 8.33 | 8.51 | 8.31 | 8.33 | 8.33 | +0.06 (+0.73%) | 154,200 |
14 Feb 2022 | USD | 8.34 | 8.38 | 8.14 | 8.27 | 8.27 | -0.04 (-0.48%) | 269,900 |
11 Feb 2022 | USD | 8.35 | 8.39 | 8.22 | 8.31 | 8.31 | +0.03 (+0.36%) | 162,700 |
10 Feb 2022 | USD | 8.34 | 8.49 | 8.22 | 8.28 | 8.28 | -0.15 (-1.78%) | 228,500 |
9 Feb 2022 | USD | 8.62 | 8.62 | 8.36 | 8.43 | 8.43 | -0.13 (-1.52%) | 202,000 |
8 Feb 2022 | USD | 8.43 | 8.58 | 8.41 | 8.56 | 8.56 | +0.21 (+2.51%) | 229,100 |
7 Feb 2022 | USD | 8.44 | 8.54 | 8.34 | 8.35 | 8.35 | -0.11 (-1.30%) | 152,400 |
4 Feb 2022 | USD | 8.36 | 8.51 | 8.3 | 8.46 | 8.46 | -0.03 (-0.35%) | 247,800 |
3 Feb 2022 | USD | 8.6 | 8.66 | 8.46 | 8.49 | 8.49 | -0.13 (-1.51%) | 212,600 |
2 Feb 2022 | USD | 8.47 | 8.63 | 8.41 | 8.62 | 8.62 | +0.15 (+1.77%) | 315,800 |