Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 5.5 | 5.87 | 5.34 | 5.545 | 5.545 | +0.002 (+0.04%) | 500,700 |
14 Mar 2022 | USD | 5.99 | 6.3 | 5.53 | 5.543 | 5.543 | -0.452 (-7.54%) | 576,000 |
11 Mar 2022 | USD | 6 | 6.3 | 5.76 | 5.995 | 5.995 | -0.11 (-1.80%) | 377,300 |
10 Mar 2022 | USD | 6.3 | 6.57 | 5.89 | 6.105 | 6.105 | -0.395 (-6.08%) | 306,500 |
9 Mar 2022 | USD | 6.3 | 6.95 | 6.266 | 6.5 | 6.5 | +0.43 (+7.08%) | 702,800 |
8 Mar 2022 | USD | 6.17 | 6.31 | 5.861 | 6.07 | 6.07 | -0.09 (-1.46%) | 679,400 |
7 Mar 2022 | USD | 7 | 7.08 | 5.99 | 6.16 | 6.16 | -0.54 (-8.06%) | 821,600 |
4 Mar 2022 | USD | 6.88 | 7.4 | 6.65 | 6.7 | 6.7 | -0.461 (-6.44%) | 713,800 |
3 Mar 2022 | USD | 7.78 | 8 | 7.161 | 7.161 | 7.161 | -0.719 (-9.12%) | 406,700 |
2 Mar 2022 | USD | 8.21 | 8.44 | 7.8 | 7.88 | 7.88 | -0.47 (-5.63%) | 345,900 |
1 Mar 2022 | USD | 8.47 | 8.5 | 7.95 | 8.35 | 8.35 | +0.46 (+5.83%) | 380,000 |
28 Feb 2022 | USD | 7.61 | 8.11 | 7.61 | 7.89 | 7.89 | +0.154 (+1.99%) | 327,000 |
25 Feb 2022 | USD | 7.32 | 8.14 | 7.32 | 7.736 | 7.736 | -0.024 (-0.31%) | 258,500 |
24 Feb 2022 | USD | 6.72 | 7.77 | 6.72 | 7.76 | 7.76 | +0.132 (+1.73%) | 746,500 |
23 Feb 2022 | USD | 8.3 | 8.3 | 7.55 | 7.628 | 7.628 | -0.092 (-1.19%) | 295,100 |
22 Feb 2022 | USD | 7.56 | 7.862 | 7 | 7.72 | 7.72 | +0.33 (+4.47%) | 403,700 |
18 Feb 2022 | USD | 7.17 | 7.6 | 6.95 | 7.39 | 7.39 | +0.217 (+3.03%) | 520,000 |
17 Feb 2022 | USD | 7.51 | 7.94 | 7.125 | 7.173 | 7.173 | -0.602 (-7.74%) | 578,900 |
16 Feb 2022 | USD | 8.47 | 8.47 | 7.51 | 7.775 | 7.775 | -0.395 (-4.83%) | 878,800 |
15 Feb 2022 | USD | 8.99 | 9.15 | 8.09 | 8.17 | 8.17 | -0.16 (-1.92%) | 948,300 |
14 Feb 2022 | USD | 8.22 | 8.65 | 7.98 | 8.33 | 8.33 | +0.02 (+0.24%) | 596,000 |
11 Feb 2022 | USD | 8.934 | 9.327 | 8.297 | 8.31 | 8.31 | -0.79 (-8.68%) | 574,600 |
10 Feb 2022 | USD | 9.4 | 9.73 | 9 | 9.1 | 9.1 | -0.35 (-3.70%) | 496,200 |
9 Feb 2022 | USD | 9 | 9.6 | 8.97 | 9.45 | 9.45 | +0.15 (+1.61%) | 332,800 |
8 Feb 2022 | USD | 9.15 | 10.36 | 8.75 | 9.3 | 9.3 | -0.15 (-1.59%) | 471,100 |
7 Feb 2022 | USD | 8.62 | 9.91 | 8.62 | 9.45 | 9.45 | +0.85 (+9.88%) | 747,300 |
4 Feb 2022 | USD | 8.05 | 8.777 | 7.51 | 8.6 | 8.6 | +0.64 (+8.04%) | 486,400 |
3 Feb 2022 | USD | 7.72 | 8.065 | 7.53 | 7.96 | 7.96 | -0.273 (-3.32%) | 354,500 |
2 Feb 2022 | USD | 9.299 | 9.31 | 7.71 | 8.233 | 8.233 | -0.347 (-4.04%) | 637,600 |
1 Feb 2022 | USD | 8.27 | 8.89 | 8.05 | 8.58 | 8.58 | +0.58 (+7.25%) | 498,700 |