Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 8.17 | 8.25 | 7.98 | 8.15 | 8.15 | +0.05 (+0.62%) | 395,100 |
15 Mar 2022 | USD | 8.47 | 8.68 | 8.08 | 8.1 | 8.1 | -0.44 (-5.15%) | 329,300 |
14 Mar 2022 | USD | 9.22 | 9.3 | 8.38 | 8.54 | 8.54 | -0.65 (-7.07%) | 366,700 |
11 Mar 2022 | USD | 9.7 | 9.77 | 9.16 | 9.19 | 9.19 | -0.41 (-4.27%) | 215,900 |
10 Mar 2022 | USD | 9.49 | 9.74 | 9.44 | 9.6 | 9.6 | +0.02 (+0.21%) | 396,400 |
9 Mar 2022 | USD | 9.5 | 9.6 | 9.27 | 9.58 | 9.58 | +0.32 (+3.46%) | 570,900 |
8 Mar 2022 | USD | 8.83 | 9.31 | 8.7 | 9.26 | 9.26 | +0.35 (+3.93%) | 234,800 |
7 Mar 2022 | USD | 9.09 | 9.31 | 8.82 | 8.91 | 8.91 | -0.21 (-2.30%) | 336,700 |
4 Mar 2022 | USD | 9.52 | 9.63 | 9.07 | 9.12 | 9.12 | -0.41 (-4.30%) | 176,400 |
3 Mar 2022 | USD | 9.54 | 9.62 | 9.365 | 9.53 | 9.53 | +0.06 (+0.63%) | 265,300 |
2 Mar 2022 | USD | 9.3 | 9.52 | 9.12 | 9.47 | 9.47 | +0.2 (+2.16%) | 361,000 |
1 Mar 2022 | USD | 8.96 | 9.56 | 8.88 | 9.27 | 9.27 | +0.11 (+1.20%) | 481,500 |
28 Feb 2022 | USD | 8.87 | 9.39 | 8.76 | 9.16 | 9.16 | +0.35 (+3.97%) | 444,400 |
25 Feb 2022 | USD | 8.88 | 8.89 | 8.54 | 8.81 | 8.81 | +0.01 (+0.11%) | 230,400 |
24 Feb 2022 | USD | 7.97 | 8.82 | 7.881 | 8.8 | 8.8 | +0.58 (+7.06%) | 282,000 |
23 Feb 2022 | USD | 8.49 | 8.5 | 8.18 | 8.22 | 8.22 | -0.14 (-1.67%) | 326,100 |
22 Feb 2022 | USD | 8.41 | 8.6 | 8.1 | 8.36 | 8.36 | -0.24 (-2.79%) | 573,600 |
18 Feb 2022 | USD | 8.09 | 8.66 | 7.97 | 8.6 | 8.6 | +0.51 (+6.30%) | 2,954,500 |
17 Feb 2022 | USD | 8.15 | 8.24 | 7.93 | 8.09 | 8.09 | -0.07 (-0.86%) | 1,005,100 |
16 Feb 2022 | USD | 8.5 | 8.69 | 8.16 | 8.16 | 8.16 | -0.58 (-6.64%) | 1,640,600 |
15 Feb 2022 | USD | 8.53 | 8.96 | 8.33 | 8.74 | 8.74 | +0.26 (+3.07%) | 791,500 |
14 Feb 2022 | USD | 9 | 9 | 8.25 | 8.48 | 8.48 | -0.88 (-9.40%) | 1,784,500 |
11 Feb 2022 | USD | 9.67 | 9.84 | 9.25 | 9.36 | 9.36 | -0.31 (-3.21%) | 231,400 |
10 Feb 2022 | USD | 9.24 | 10 | 9.16 | 9.67 | 9.67 | +0.72 (+8.04%) | 388,100 |
9 Feb 2022 | USD | 8.9 | 9.07 | 8.88 | 8.95 | 8.95 | +0.13 (+1.47%) | 273,000 |
8 Feb 2022 | USD | 8.75 | 8.94 | 8.61 | 8.82 | 8.82 | +0.07 (+0.80%) | 120,400 |
7 Feb 2022 | USD | 8.73 | 8.98 | 8.689 | 8.75 | 8.75 | +0.02 (+0.23%) | 160,400 |
4 Feb 2022 | USD | 8.52 | 8.83 | 8.5 | 8.73 | 8.73 | +0.17 (+1.99%) | 79,400 |
3 Feb 2022 | USD | 8.67 | 8.79 | 8.5 | 8.56 | 8.56 | -0.23 (-2.62%) | 90,500 |
2 Feb 2022 | USD | 8.95 | 9.05 | 8.76 | 8.79 | 8.79 | -0.06 (-0.68%) | 181,700 |