Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 11.82 | 12.83 | 11.82 | 12.14 | 12.14 | +0.44 (+3.76%) | 12,171,400 |
31 Mar 2022 | USD | 12.12 | 12.23 | 11.25 | 11.7 | 11.7 | -0.39 (-3.23%) | 9,417,300 |
30 Mar 2022 | USD | 12.8 | 13.11 | 12.07 | 12.09 | 12.09 | -0.91 (-7%) | 7,507,600 |
29 Mar 2022 | USD | 12.61 | 13.13 | 12.6 | 13 | 13 | +0.72 (+5.86%) | 11,471,700 |
28 Mar 2022 | USD | 12.51 | 12.8 | 11.96 | 12.28 | 12.28 | -0.02 (-0.16%) | 9,772,000 |
25 Mar 2022 | USD | 14.14 | 14.26 | 12.16 | 12.3 | 12.3 | -2.05 (-14.29%) | 13,959,800 |
24 Mar 2022 | USD | 14.43 | 14.5 | 13.74 | 14.35 | 14.35 | +0.12 (+0.84%) | 10,986,300 |
23 Mar 2022 | USD | 14.11 | 14.99 | 13.73 | 14.23 | 14.23 | -0.09 (-0.63%) | 12,547,500 |
22 Mar 2022 | USD | 13.46 | 15.01 | 13.33 | 14.32 | 14.32 | +0.99 (+7.43%) | 14,432,200 |
21 Mar 2022 | USD | 13.46 | 14.41 | 13.27 | 13.33 | 13.33 | -0.32 (-2.34%) | 19,797,700 |
18 Mar 2022 | USD | 12.34 | 13.9 | 12.09 | 13.65 | 13.65 | +4.04 (+42.04%) | 69,905,700 |
17 Mar 2022 | USD | 9.23 | 9.83 | 8.9 | 9.61 | 9.61 | +0.17 (+1.80%) | 15,638,500 |
16 Mar 2022 | USD | 8.42 | 9.45 | 8.42 | 9.44 | 9.44 | +1.18 (+14.29%) | 13,467,800 |
15 Mar 2022 | USD | 8.37 | 8.5 | 8.05 | 8.26 | 8.26 | -0.1 (-1.20%) | 12,066,500 |
14 Mar 2022 | USD | 8.84 | 9.05 | 8.32 | 8.36 | 8.36 | -0.57 (-6.38%) | 8,946,400 |
11 Mar 2022 | USD | 9.65 | 9.7 | 8.92 | 8.93 | 8.93 | -0.58 (-6.10%) | 4,998,700 |
10 Mar 2022 | USD | 10.08 | 10.08 | 9.28 | 9.51 | 9.51 | -0.91 (-8.73%) | 6,999,900 |
9 Mar 2022 | USD | 9.84 | 10.57 | 9.84 | 10.42 | 10.42 | +0.87 (+9.11%) | 7,736,500 |
8 Mar 2022 | USD | 9.21 | 9.89 | 9.02 | 9.55 | 9.55 | +0.35 (+3.80%) | 8,581,700 |
7 Mar 2022 | USD | 9.87 | 9.99 | 9.19 | 9.2 | 9.2 | -0.53 (-5.45%) | 9,255,000 |
4 Mar 2022 | USD | 10.28 | 10.61 | 9.71 | 9.73 | 9.73 | -0.75 (-7.16%) | 5,191,500 |
3 Mar 2022 | USD | 11.07 | 11.15 | 10.42 | 10.48 | 10.48 | -0.53 (-4.81%) | 4,487,300 |
2 Mar 2022 | USD | 10.99 | 11.08 | 10.46 | 11.01 | 11.01 | +0.14 (+1.29%) | 7,126,000 |
1 Mar 2022 | USD | 11.15 | 11.37 | 10.74 | 10.87 | 10.87 | -0.37 (-3.29%) | 5,730,900 |
28 Feb 2022 | USD | 11.22 | 11.53 | 11.04 | 11.24 | 11.24 | -0.18 (-1.58%) | 6,176,000 |
25 Feb 2022 | USD | 11.42 | 11.54 | 10.8 | 11.42 | 11.42 | +0.03 (+0.26%) | 5,975,400 |
24 Feb 2022 | USD | 9.79 | 11.41 | 9.62 | 11.39 | 11.39 | +0.88 (+8.37%) | 8,232,700 |
23 Feb 2022 | USD | 10.84 | 11.12 | 10.45 | 10.51 | 10.51 | -0.2 (-1.87%) | 6,067,400 |
22 Feb 2022 | USD | 10.49 | 11.03 | 10.36 | 10.71 | 10.71 | 0.0 (0.0%) | 8,165,100 |
18 Feb 2022 | USD | 11.09 | 11.12 | 10.42 | 10.71 | 10.71 | -0.45 (-4.03%) | 9,016,600 |