Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 10.13 | 10.44 | 9.82 | 9.86 | 9.86 | -0.16 (-1.60%) | 3,109,500 |
30 Mar 2022 | USD | 10.1 | 10.15 | 9.98 | 10.02 | 10.02 | +0.13 (+1.31%) | 1,998,500 |
29 Mar 2022 | USD | 9.6 | 10.02 | 9.49 | 9.89 | 9.89 | -0.37 (-3.61%) | 6,749,700 |
28 Mar 2022 | USD | 10.26 | 10.34 | 10.13 | 10.26 | 10.26 | -0.35 (-3.30%) | 6,238,400 |
25 Mar 2022 | USD | 10.55 | 10.69 | 10.34 | 10.61 | 10.61 | +0.18 (+1.73%) | 6,535,000 |
24 Mar 2022 | USD | 10.45 | 10.62 | 10.39 | 10.43 | 10.43 | -0.16 (-1.51%) | 2,788,900 |
23 Mar 2022 | USD | 10.84 | 10.86 | 10.52 | 10.59 | 10.59 | -0.1 (-0.94%) | 3,677,200 |
22 Mar 2022 | USD | 10.82 | 10.86 | 10.45 | 10.69 | 10.69 | +0.06 (+0.56%) | 4,558,800 |
21 Mar 2022 | USD | 10.33 | 10.78 | 10.29 | 10.63 | 10.63 | +0.64 (+6.41%) | 9,080,800 |
18 Mar 2022 | USD | 10.11 | 10.24 | 9.96 | 9.99 | 9.99 | -0.25 (-2.44%) | 1,980,800 |
17 Mar 2022 | USD | 9.88 | 10.41 | 9.86 | 10.24 | 10.24 | +0.4 (+4.07%) | 9,532,900 |
16 Mar 2022 | USD | 10.46 | 10.55 | 9.75 | 9.84 | 9.84 | -0.73 (-6.91%) | 6,628,300 |
15 Mar 2022 | USD | 10.25 | 10.79 | 10.22 | 10.57 | 10.57 | +0.38 (+3.73%) | 3,773,300 |
14 Mar 2022 | USD | 10.18 | 10.67 | 10.05 | 10.19 | 10.19 | -0.16 (-1.55%) | 5,648,800 |
11 Mar 2022 | USD | 9.88 | 10.49 | 9.63 | 10.35 | 10.35 | +0.34 (+3.40%) | 4,529,700 |
10 Mar 2022 | USD | 10.5 | 10.6 | 9.69 | 10.01 | 10.01 | -0.35 (-3.38%) | 7,028,900 |
9 Mar 2022 | USD | 10.55 | 10.7 | 9.94 | 10.36 | 10.36 | -0.75 (-6.75%) | 5,486,600 |
8 Mar 2022 | USD | 11.76 | 11.9 | 10.1 | 11.11 | 11.11 | -1.17 (-9.53%) | 17,541,800 |
7 Mar 2022 | USD | 11.35 | 12.56 | 11.11 | 12.28 | 12.28 | +1.45 (+13.39%) | 20,685,700 |
4 Mar 2022 | USD | 11.91 | 12.75 | 10.2 | 10.83 | 10.83 | -0.28 (-2.52%) | 27,370,600 |
3 Mar 2022 | USD | 9.91 | 11.75 | 9.82 | 11.11 | 11.11 | +1.5 (+15.61%) | 15,975,600 |
2 Mar 2022 | USD | 9.61 | 10.3 | 9.26 | 9.61 | 9.61 | +0.2 (+2.13%) | 6,501,100 |
1 Mar 2022 | USD | 9.19 | 9.53 | 9.16 | 9.41 | 9.41 | +0.57 (+6.45%) | 3,822,000 |
28 Feb 2022 | USD | 8.52 | 8.84 | 8.4 | 8.84 | 8.84 | +0.73 (+9.00%) | 3,133,500 |
25 Feb 2022 | USD | 8.41 | 8.45 | 8.07 | 8.11 | 8.11 | -0.72 (-8.15%) | 2,638,100 |
24 Feb 2022 | USD | 9.15 | 9.17 | 8.6 | 8.83 | 8.83 | +0.41 (+4.87%) | 5,752,600 |
23 Feb 2022 | USD | 8.15 | 8.46 | 8.14 | 8.42 | 8.42 | +0.29 (+3.57%) | 2,569,400 |
22 Feb 2022 | USD | 7.8 | 8.14 | 7.74 | 8.13 | 8.13 | +0.47 (+6.14%) | 3,118,300 |
18 Feb 2022 | USD | 7.73 | 7.83 | 7.66 | 7.66 | 7.66 | -0.03 (-0.39%) | 780,100 |
17 Feb 2022 | USD | 7.59 | 7.7 | 7.57 | 7.69 | 7.69 | +0.18 (+2.40%) | 515,600 |