Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 7.72 | 8.46 | 7.65 | 8.33 | 8.33 | +0.71 (+9.32%) | 545,700 |
31 Mar 2022 | USD | 7.74 | 8.05 | 7.61 | 7.62 | 7.62 | -0.2 (-2.56%) | 450,300 |
30 Mar 2022 | USD | 7.6 | 8.34 | 7.45 | 7.82 | 7.82 | +0.25 (+3.30%) | 582,000 |
29 Mar 2022 | USD | 8.6 | 8.74 | 7.43 | 7.57 | 7.57 | -0.9 (-10.63%) | 1,183,700 |
28 Mar 2022 | USD | 9.45 | 9.51 | 8.26 | 8.47 | 8.47 | -0.97 (-10.28%) | 923,400 |
25 Mar 2022 | USD | 9.36 | 9.53 | 9.02 | 9.44 | 9.44 | +0.01 (+0.11%) | 598,300 |
24 Mar 2022 | USD | 9.12 | 9.59 | 8.96 | 9.43 | 9.43 | +0.36 (+3.97%) | 663,900 |
23 Mar 2022 | USD | 8.54 | 9.74 | 8.54 | 9.07 | 9.07 | +0.52 (+6.08%) | 1,179,000 |
22 Mar 2022 | USD | 8.5 | 9.03 | 7.93 | 8.55 | 8.55 | +0.18 (+2.15%) | 1,378,500 |
21 Mar 2022 | USD | 7.73 | 8.72 | 7.66 | 8.37 | 8.37 | +0.58 (+7.45%) | 1,725,500 |
18 Mar 2022 | USD | 7.05 | 7.88 | 7.01 | 7.79 | 7.79 | +0.71 (+10.03%) | 645,100 |
17 Mar 2022 | USD | 7.2 | 7.77 | 7.01 | 7.08 | 7.08 | -0.26 (-3.54%) | 779,300 |
16 Mar 2022 | USD | 6.56 | 7.55 | 6.56 | 7.34 | 7.34 | +0.79 (+12.06%) | 1,922,000 |
15 Mar 2022 | USD | 6.21 | 6.58 | 5.95 | 6.55 | 6.55 | +0.35 (+5.65%) | 805,300 |
14 Mar 2022 | USD | 5.51 | 6.27 | 5.51 | 6.2 | 6.2 | +0.61 (+10.91%) | 1,067,100 |
11 Mar 2022 | USD | 6.15 | 6.58 | 5.58 | 5.59 | 5.59 | -0.63 (-10.13%) | 1,264,500 |
10 Mar 2022 | USD | 6.04 | 6.88 | 5.82 | 6.22 | 6.22 | -0.08 (-1.27%) | 1,971,600 |
9 Mar 2022 | USD | 5.14 | 6.5 | 5.07 | 6.3 | 6.3 | +1.06 (+20.23%) | 2,723,300 |
8 Mar 2022 | USD | 4.8 | 5.74 | 4.75 | 5.24 | 5.24 | +1.31 (+33.33%) | 4,843,600 |
7 Mar 2022 | USD | 3.65 | 4.03 | 3.64 | 3.93 | 3.93 | +0.23 (+6.22%) | 357,100 |
4 Mar 2022 | USD | 3.8 | 3.87 | 3.69 | 3.7 | 3.7 | -0.16 (-4.15%) | 108,400 |
3 Mar 2022 | USD | 3.84 | 3.94 | 3.66 | 3.86 | 3.86 | -0.03 (-0.77%) | 474,300 |
2 Mar 2022 | USD | 3.94 | 3.95 | 3.8 | 3.89 | 3.89 | -0.02 (-0.51%) | 113,300 |
1 Mar 2022 | USD | 3.97 | 4.05 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 221,200 |
28 Feb 2022 | USD | 3.73 | 3.99 | 3.72 | 3.97 | 3.97 | +0.17 (+4.47%) | 130,300 |
25 Feb 2022 | USD | 3.8 | 3.82 | 3.66 | 3.8 | 3.8 | -0.02 (-0.52%) | 163,800 |
24 Feb 2022 | USD | 3.51 | 3.89 | 3.42 | 3.82 | 3.82 | +0.24 (+6.70%) | 378,900 |
23 Feb 2022 | USD | 3.5 | 3.63 | 3.47 | 3.58 | 3.58 | +0.08 (+2.29%) | 241,000 |
22 Feb 2022 | USD | 3.34 | 3.58 | 3.34 | 3.5 | 3.5 | +0.09 (+2.64%) | 378,800 |
18 Feb 2022 | USD | 3.46 | 3.53 | 3.34 | 3.41 | 3.41 | -0.07 (-2.01%) | 283,600 |