Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 9.69 | 9.8 | 8.7 | 9.05 | 9.05 | -0.23 (-2.48%) | 473,400 |
24 Mar 2022 | USD | 8.26 | 9.37 | 8.26 | 9.28 | 9.28 | +0.97 (+11.67%) | 353,400 |
23 Mar 2022 | USD | 8.38 | 8.73 | 7.71 | 8.31 | 8.31 | -0.04 (-0.48%) | 203,900 |
22 Mar 2022 | USD | 8.5 | 9.05 | 8.33 | 8.35 | 8.35 | -0.12 (-1.42%) | 715,400 |
21 Mar 2022 | USD | 7.45 | 8.71 | 7.2 | 8.47 | 8.47 | +0.99 (+13.24%) | 903,800 |
18 Mar 2022 | USD | 7.42 | 7.87 | 7.37 | 7.48 | 7.48 | -0.23 (-2.98%) | 2,449,000 |
17 Mar 2022 | USD | 7.3 | 7.97 | 7.05 | 7.71 | 7.71 | +0.3 (+4.05%) | 1,073,300 |
16 Mar 2022 | USD | 7.77 | 8.95 | 7.21 | 7.41 | 7.41 | -0.4 (-5.12%) | 960,400 |
15 Mar 2022 | USD | 7.8 | 8.3 | 7 | 7.81 | 7.81 | -0.14 (-1.76%) | 596,100 |
14 Mar 2022 | USD | 9.2 | 9.95 | 7.91 | 7.95 | 7.95 | -1.56 (-16.40%) | 2,047,700 |
11 Mar 2022 | USD | 6.76 | 10.43 | 6.62 | 9.51 | 9.51 | +3.14 (+49.29%) | 7,396,200 |
10 Mar 2022 | USD | 5.53 | 6.6 | 5.45 | 6.37 | 6.37 | +0.54 (+9.26%) | 517,300 |
9 Mar 2022 | USD | 5.44 | 6.56 | 5.21 | 5.83 | 5.83 | +0.64 (+12.33%) | 489,900 |
8 Mar 2022 | USD | 4.86 | 6.18 | 4.68 | 5.19 | 5.19 | +0.22 (+4.43%) | 535,600 |
7 Mar 2022 | USD | 6.04 | 6.85 | 4.03 | 4.97 | 4.97 | -1.03 (-17.17%) | 1,228,800 |
4 Mar 2022 | USD | 7.8 | 8.41 | 5.94 | 6 | 6 | -1.5 (-20%) | 634,600 |
3 Mar 2022 | USD | 9.32 | 9.57 | 7.27 | 7.5 | 7.5 | -1.79 (-19.27%) | 481,800 |
2 Mar 2022 | USD | 11.15 | 11.15 | 9.27 | 9.29 | 9.29 | -1.8 (-16.23%) | 200,800 |
1 Mar 2022 | USD | 11.71 | 12.43 | 10.86 | 11.09 | 11.09 | -0.59 (-5.05%) | 86,100 |
28 Feb 2022 | USD | 11.21 | 12.26 | 11.17 | 11.68 | 11.68 | +0.18 (+1.57%) | 219,600 |
25 Feb 2022 | USD | 11.18 | 11.81 | 10.61 | 11.5 | 11.5 | +0.41 (+3.70%) | 222,000 |
24 Feb 2022 | USD | 10.3 | 11.33 | 10.08 | 11.09 | 11.09 | -0.16 (-1.42%) | 223,800 |
23 Feb 2022 | USD | 11.73 | 11.73 | 10.98 | 11.25 | 11.25 | -0.49 (-4.17%) | 227,800 |
22 Feb 2022 | USD | 11.41 | 11.99 | 11.41 | 11.74 | 11.74 | -0.07 (-0.59%) | 132,400 |
18 Feb 2022 | USD | 11.42 | 12.07 | 11.33 | 11.81 | 11.81 | +0.31 (+2.70%) | 103,100 |
17 Feb 2022 | USD | 12.39 | 12.59 | 11.24 | 11.5 | 11.5 | -0.95 (-7.63%) | 128,000 |
16 Feb 2022 | USD | 12.34 | 12.88 | 12.1 | 12.45 | 12.45 | -0.25 (-1.97%) | 108,200 |
15 Feb 2022 | USD | 12.55 | 13.2 | 12.55 | 12.7 | 12.7 | +0.28 (+2.25%) | 162,400 |
14 Feb 2022 | USD | 12.75 | 13.02 | 11.3 | 12.42 | 12.42 | -0.58 (-4.46%) | 137,600 |
11 Feb 2022 | USD | 12.95 | 13.45 | 12.86 | 13 | 13 | -0.09 (-0.69%) | 74,100 |