Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 8.26 | 9.18 | 8.26 | 9.17 | 9.17 | +0.95 (+11.56%) | 1,909,200 |
31 Mar 2022 | USD | 8.16 | 8.45 | 7.88 | 8.22 | 8.22 | +0.16 (+1.99%) | 449,800 |
30 Mar 2022 | USD | 7.9 | 8.51 | 7.67 | 8.06 | 8.06 | +0.1 (+1.26%) | 289,200 |
29 Mar 2022 | USD | 7.68 | 8.11 | 7.68 | 7.96 | 7.96 | +0.25 (+3.24%) | 210,700 |
28 Mar 2022 | USD | 8.48 | 8.53 | 7.57 | 7.71 | 7.71 | -0.75 (-8.87%) | 535,600 |
25 Mar 2022 | USD | 8.39 | 8.55 | 8.14 | 8.46 | 8.46 | -0.04 (-0.47%) | 235,900 |
24 Mar 2022 | USD | 8.56 | 8.8 | 8.35 | 8.5 | 8.5 | -0.07 (-0.82%) | 112,000 |
23 Mar 2022 | USD | 8.38 | 8.81 | 8.33 | 8.57 | 8.57 | +0.19 (+2.27%) | 86,200 |
22 Mar 2022 | USD | 7.94 | 8.52 | 7.89 | 8.38 | 8.38 | +0.46 (+5.81%) | 194,300 |
21 Mar 2022 | USD | 7.98 | 8.18 | 7.76 | 7.92 | 7.92 | -0.02 (-0.25%) | 203,100 |
18 Mar 2022 | USD | 8.1 | 8.343 | 7.93 | 7.94 | 7.94 | -0.21 (-2.58%) | 655,200 |
17 Mar 2022 | USD | 8.14 | 8.46 | 8.017 | 8.15 | 8.15 | 0.0 (0.0%) | 520,000 |
16 Mar 2022 | USD | 8.71 | 8.93 | 8 | 8.15 | 8.15 | -0.57 (-6.54%) | 786,200 |
15 Mar 2022 | USD | 8.64 | 8.91 | 8.55 | 8.72 | 8.72 | +0.13 (+1.51%) | 226,700 |
14 Mar 2022 | USD | 8.81 | 9.13 | 8.37 | 8.59 | 8.59 | -0.22 (-2.50%) | 328,000 |
11 Mar 2022 | USD | 8.72 | 9.083 | 8.493 | 8.81 | 8.81 | +0.06 (+0.69%) | 196,400 |
10 Mar 2022 | USD | 8.84 | 9.15 | 8.53 | 8.75 | 8.75 | -0.09 (-1.02%) | 285,700 |
9 Mar 2022 | USD | 8.59 | 8.92 | 8.36 | 8.84 | 8.84 | +0.34 (+4%) | 178,200 |
8 Mar 2022 | USD | 8.35 | 8.59 | 8.3 | 8.5 | 8.5 | +0.24 (+2.91%) | 243,800 |
7 Mar 2022 | USD | 8.19 | 8.36 | 7.91 | 8.26 | 8.26 | +0.02 (+0.24%) | 176,800 |
4 Mar 2022 | USD | 8 | 8.43 | 7.97 | 8.24 | 8.24 | +0.24 (+3%) | 206,200 |
3 Mar 2022 | USD | 7.82 | 8.51 | 7.63 | 8 | 8 | +0.29 (+3.76%) | 552,900 |
2 Mar 2022 | USD | 7.29 | 7.85 | 6.94 | 7.71 | 7.71 | +0.36 (+4.90%) | 350,600 |
1 Mar 2022 | USD | 7.9 | 8.31 | 7.245 | 7.35 | 7.35 | -0.61 (-7.66%) | 457,700 |
28 Feb 2022 | USD | 8.29 | 8.32 | 7.65 | 7.96 | 7.96 | -0.37 (-4.44%) | 624,000 |
25 Feb 2022 | USD | 9 | 9.23 | 8.28 | 8.33 | 8.33 | -0.67 (-7.44%) | 208,900 |
24 Feb 2022 | USD | 8.87 | 9.38 | 8.62 | 9 | 9 | +0.03 (+0.33%) | 270,300 |
23 Feb 2022 | USD | 9.31 | 9.31 | 8.86 | 8.97 | 8.97 | -0.33 (-3.55%) | 323,400 |
22 Feb 2022 | USD | 9.8 | 9.867 | 9.02 | 9.3 | 9.3 | -0.62 (-6.25%) | 366,400 |
18 Feb 2022 | USD | 9.75 | 10.43 | 9.75 | 9.92 | 9.92 | +0.23 (+2.37%) | 476,900 |