Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 9.6 | 9.6 | 9.2 | 9.46 | 9.46 | -0.1 (-1.05%) | 582,000 |
31 Mar 2022 | USD | 9.55 | 9.7 | 9.38 | 9.56 | 9.56 | +0.09 (+0.95%) | 343,000 |
30 Mar 2022 | USD | 9.72 | 9.93 | 9.4 | 9.47 | 9.47 | -0.28 (-2.87%) | 392,700 |
29 Mar 2022 | USD | 9.69 | 10 | 9.41 | 9.75 | 9.75 | +0.18 (+1.88%) | 554,800 |
28 Mar 2022 | USD | 9.67 | 9.85 | 9.39 | 9.57 | 9.57 | -0.14 (-1.44%) | 455,800 |
25 Mar 2022 | USD | 9.93 | 10.11 | 9.69 | 9.71 | 9.71 | -0.26 (-2.61%) | 275,300 |
24 Mar 2022 | USD | 9.96 | 10.03 | 9.63 | 9.97 | 9.97 | +0.21 (+2.15%) | 337,800 |
23 Mar 2022 | USD | 9.92 | 9.92 | 9.6 | 9.76 | 9.76 | -0.11 (-1.11%) | 356,400 |
22 Mar 2022 | USD | 9.81 | 10.01 | 9.64 | 9.87 | 9.87 | +0.18 (+1.86%) | 468,900 |
21 Mar 2022 | USD | 10.24 | 10.43 | 9.51 | 9.69 | 9.69 | -0.77 (-7.36%) | 802,700 |
18 Mar 2022 | USD | 10.3 | 11.05 | 10.28 | 10.46 | 10.46 | -0.04 (-0.38%) | 2,009,200 |
17 Mar 2022 | USD | 9.98 | 10.76 | 9.93 | 10.5 | 10.5 | +0.51 (+5.11%) | 3,625,600 |
16 Mar 2022 | USD | 9.31 | 10.09 | 9.29 | 9.99 | 9.99 | +0.74 (+8%) | 1,936,500 |
15 Mar 2022 | USD | 9.27 | 9.44 | 9.09 | 9.25 | 9.25 | +0.04 (+0.43%) | 423,500 |
14 Mar 2022 | USD | 9.95 | 9.95 | 9.15 | 9.21 | 9.21 | -0.68 (-6.88%) | 679,200 |
11 Mar 2022 | USD | 10.005 | 10.47 | 9.87 | 9.89 | 9.89 | -0.12 (-1.20%) | 524,900 |
10 Mar 2022 | USD | 9.93 | 10.22 | 9.81 | 10.01 | 10.01 | +0.04 (+0.40%) | 604,100 |
9 Mar 2022 | USD | 9.87 | 10.03 | 9.77 | 9.97 | 9.97 | +0.18 (+1.84%) | 626,100 |
8 Mar 2022 | USD | 9.68 | 10.1 | 9.59 | 9.79 | 9.79 | +0.11 (+1.14%) | 646,500 |
7 Mar 2022 | USD | 9.47 | 9.84 | 9.38 | 9.68 | 9.68 | +0.07 (+0.73%) | 718,100 |
4 Mar 2022 | USD | 9.87 | 10.16 | 9.5 | 9.61 | 9.61 | -0.3 (-3.03%) | 580,900 |
3 Mar 2022 | USD | 10.2 | 10.338 | 9.58 | 9.91 | 9.91 | -0.34 (-3.32%) | 606,500 |
2 Mar 2022 | USD | 10.63 | 10.75 | 10.23 | 10.25 | 10.25 | -0.24 (-2.29%) | 699,700 |
1 Mar 2022 | USD | 10 | 10.51 | 9.85 | 10.49 | 10.49 | +0.42 (+4.17%) | 866,000 |
28 Feb 2022 | USD | 10.02 | 10.52 | 9.75 | 10.07 | 10.07 | -0.17 (-1.66%) | 1,060,800 |
25 Feb 2022 | USD | 9.94 | 10.275 | 9.85 | 10.24 | 10.24 | +0.31 (+3.12%) | 1,151,600 |
24 Feb 2022 | USD | 9.46 | 10.08 | 8.55 | 9.93 | 9.93 | +0.82 (+9.00%) | 2,493,100 |
23 Feb 2022 | USD | 9.31 | 9.51 | 9.08 | 9.11 | 9.11 | -0.23 (-2.46%) | 736,300 |
22 Feb 2022 | USD | 9.48 | 9.6 | 9.14 | 9.34 | 9.34 | -0.27 (-2.81%) | 884,300 |
18 Feb 2022 | USD | 9.66 | 9.99 | 9.48 | 9.61 | 9.61 | -0.19 (-1.94%) | 665,500 |