Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 9.36 | 9.37 | 8.39 | 8.65 | 8.65 | +0.14 (+1.65%) | 11,200 |
17 Mar 2022 | USD | 9 | 9 | 8.355 | 8.51 | 8.51 | -0.32 (-3.62%) | 16,000 |
16 Mar 2022 | USD | 8.395 | 8.83 | 8.19 | 8.83 | 8.83 | +0.58 (+7.03%) | 2,700 |
15 Mar 2022 | USD | 8.2 | 8.45 | 8.03 | 8.25 | 8.25 | -0.11 (-1.32%) | 16,900 |
14 Mar 2022 | USD | 8.5 | 8.5 | 8.155 | 8.36 | 8.36 | -0.04 (-0.48%) | 15,100 |
11 Mar 2022 | USD | 8.39 | 8.74 | 8.2 | 8.4 | 8.4 | -0.44 (-4.98%) | 5,700 |
10 Mar 2022 | USD | 7.89 | 9.04 | 7.89 | 8.84 | 8.84 | +0.22 (+2.55%) | 2,800 |
9 Mar 2022 | USD | 8.73 | 9.25 | 8.49 | 8.62 | 8.62 | -0.02 (-0.23%) | 21,100 |
8 Mar 2022 | USD | 9.32 | 9.59 | 8.6 | 8.64 | 8.64 | -0.56 (-6.09%) | 7,000 |
7 Mar 2022 | USD | 9.402 | 9.61 | 9.2 | 9.2 | 9.2 | -0.37 (-3.87%) | 8,600 |
4 Mar 2022 | USD | 9.76 | 9.76 | 9.476 | 9.57 | 9.57 | -0.176 (-1.81%) | 1,700 |
3 Mar 2022 | USD | 8.833 | 10.36 | 8.5 | 9.746 | 9.746 | +0.912 (+10.32%) | 13,200 |
2 Mar 2022 | USD | 8.834 | 8.834 | 8.834 | 8.834 | 8.834 | -0.366 (-3.98%) | 200 |
1 Mar 2022 | USD | 8.81 | 9.2 | 8.81 | 9.2 | 9.2 | +0.145 (+1.60%) | 1,579 |
28 Feb 2022 | USD | 9.055 | 9.055 | 9.055 | 9.055 | 9.055 | -0.335 (-3.57%) | 414 |
25 Feb 2022 | USD | 9.32 | 9.4 | 8.818 | 9.39 | 9.39 | +0.09 (+0.97%) | 6,700 |
24 Feb 2022 | USD | 9.37 | 9.37 | 8.97 | 9.3 | 9.3 | -0.44 (-4.52%) | 2,099 |
23 Feb 2022 | USD | 9.21 | 10 | 9.21 | 9.74 | 9.74 | +0.055 (+0.57%) | 24,400 |
22 Feb 2022 | USD | 9.78 | 9.872 | 9.31 | 9.685 | 9.685 | -0.065 (-0.67%) | 1,800 |
18 Feb 2022 | USD | 9.59 | 9.95 | 9.33 | 9.75 | 9.75 | +0.24 (+2.52%) | 6,000 |
17 Feb 2022 | USD | 10.46 | 10.69 | 9.4 | 9.51 | 9.51 | -0.88 (-8.47%) | 35,600 |
16 Feb 2022 | USD | 9.9 | 10.486 | 9.76 | 10.39 | 10.39 | +0.47 (+4.74%) | 29,800 |
15 Feb 2022 | USD | 9.87 | 10.075 | 9.87 | 9.92 | 9.92 | -0.19 (-1.88%) | 4,800 |
14 Feb 2022 | USD | 10.49 | 10.49 | 9.63 | 10.11 | 10.11 | -0.2 (-1.94%) | 6,200 |
11 Feb 2022 | USD | 9.83 | 10.45 | 9.25 | 10.31 | 10.31 | +0.47 (+4.78%) | 21,300 |
10 Feb 2022 | USD | 8.74 | 9.84 | 8.74 | 9.84 | 9.84 | +0.29 (+3.04%) | 7,200 |
9 Feb 2022 | USD | 9.14 | 9.93 | 9.14 | 9.55 | 9.55 | +0.53 (+5.88%) | 2,500 |
8 Feb 2022 | USD | 8.75 | 9.18 | 8.75 | 9.02 | 9.02 | -0.09 (-0.99%) | 10,200 |
7 Feb 2022 | USD | 8.57 | 9.13 | 8.57 | 9.11 | 9.11 | +0.11 (+1.22%) | 4,000 |
4 Feb 2022 | USD | 8.55 | 9.35 | 8.3 | 9 | 9 | +0.53 (+6.26%) | 11,500 |