Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 8.45 | 8.59 | 8.27 | 8.4 | 8.4 | -0.04 (-0.47%) | 43,300 |
21 Mar 2022 | USD | 8.56 | 8.81 | 8.33 | 8.44 | 8.44 | -0.17 (-1.97%) | 57,400 |
18 Mar 2022 | USD | 8.37 | 8.705 | 8.37 | 8.61 | 8.61 | +0.21 (+2.50%) | 85,200 |
17 Mar 2022 | USD | 7.98 | 8.43 | 7.95 | 8.4 | 8.4 | +0.38 (+4.74%) | 59,500 |
16 Mar 2022 | USD | 8.16 | 8.16 | 7.73 | 8.02 | 8.02 | +0.05 (+0.63%) | 51,100 |
15 Mar 2022 | USD | 7.79 | 8.05 | 7.565 | 7.97 | 7.97 | +0.28 (+3.64%) | 46,100 |
14 Mar 2022 | USD | 7.89 | 7.89 | 7.6 | 7.69 | 7.69 | -0.19 (-2.41%) | 85,100 |
11 Mar 2022 | USD | 8 | 8.07 | 7.77 | 7.88 | 7.88 | -0.11 (-1.38%) | 37,000 |
10 Mar 2022 | USD | 8.07 | 8.07 | 7.79 | 7.99 | 7.99 | +0.03 (+0.38%) | 49,700 |
9 Mar 2022 | USD | 7.82 | 8.08 | 7.66 | 7.96 | 7.96 | +0.26 (+3.38%) | 37,400 |
8 Mar 2022 | USD | 7.76 | 8.095 | 7.45 | 7.7 | 7.7 | +0.02 (+0.26%) | 55,500 |
7 Mar 2022 | USD | 8.25 | 8.25 | 7.68 | 7.68 | 7.68 | -0.46 (-5.65%) | 54,100 |
4 Mar 2022 | USD | 8.41 | 8.46 | 7.8 | 8.14 | 8.14 | -0.29 (-3.44%) | 63,700 |
3 Mar 2022 | USD | 8.83 | 8.83 | 8.11 | 8.43 | 8.43 | -0.16 (-1.86%) | 87,200 |
2 Mar 2022 | USD | 8.47 | 8.62 | 8.25 | 8.59 | 8.59 | +0.27 (+3.25%) | 39,200 |
1 Mar 2022 | USD | 8.46 | 8.496 | 8.2 | 8.32 | 8.32 | -0.06 (-0.72%) | 46,800 |
28 Feb 2022 | USD | 7.91 | 8.39 | 7.9 | 8.38 | 8.38 | +0.32 (+3.97%) | 57,800 |
25 Feb 2022 | USD | 8.04 | 8.08 | 7.93 | 8.06 | 8.06 | +0.06 (+0.75%) | 44,400 |
24 Feb 2022 | USD | 7.91 | 8.08 | 7.8 | 8 | 8 | -0.09 (-1.11%) | 52,000 |
23 Feb 2022 | USD | 8.2 | 8.35 | 8.08 | 8.09 | 8.09 | -0.03 (-0.37%) | 43,600 |
22 Feb 2022 | USD | 7.86 | 8.39 | 7.81 | 8.12 | 8.12 | +0.22 (+2.78%) | 223,800 |
18 Feb 2022 | USD | 8.13 | 8.25 | 7.82 | 7.9 | 7.9 | -0.3 (-3.66%) | 49,700 |
17 Feb 2022 | USD | 8.4 | 8.4 | 8.18 | 8.2 | 8.2 | -0.21 (-2.50%) | 53,900 |
16 Feb 2022 | USD | 8.4 | 8.55 | 8.26 | 8.41 | 8.41 | +0.03 (+0.36%) | 54,900 |
15 Feb 2022 | USD | 8.3 | 8.46 | 8.27 | 8.38 | 8.38 | +0.14 (+1.70%) | 39,400 |
14 Feb 2022 | USD | 8.26 | 8.4 | 8.105 | 8.24 | 8.24 | 0.0 (0.0%) | 32,500 |
11 Feb 2022 | USD | 8.25 | 8.389 | 8.11 | 8.24 | 8.24 | +0.1 (+1.23%) | 47,800 |
10 Feb 2022 | USD | 8.11 | 8.405 | 7.89 | 8.14 | 8.14 | +0.05 (+0.62%) | 66,600 |
9 Feb 2022 | USD | 8.16 | 8.21 | 7.96 | 8.09 | 8.09 | +0.17 (+2.15%) | 50,300 |
8 Feb 2022 | USD | 7.72 | 7.945 | 7.64 | 7.92 | 7.92 | +0.13 (+1.67%) | 30,900 |