Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 6.67 | 7 | 6.61 | 6.81 | 6.81 | +0.13 (+1.95%) | 5,171,800 |
17 Mar 2022 | USD | 6.63 | 6.78 | 6.52 | 6.68 | 6.68 | -0.05 (-0.74%) | 2,701,800 |
16 Mar 2022 | USD | 6.09 | 6.83 | 6.09 | 6.73 | 6.73 | +0.68 (+11.24%) | 3,022,900 |
15 Mar 2022 | USD | 5.72 | 6.08 | 5.66 | 6.05 | 6.05 | +0.24 (+4.13%) | 4,268,700 |
14 Mar 2022 | USD | 6 | 6.07 | 5.77 | 5.81 | 5.81 | -0.1 (-1.69%) | 3,341,700 |
11 Mar 2022 | USD | 6.19 | 6.3 | 5.9 | 5.91 | 5.91 | +0.05 (+0.85%) | 3,540,600 |
10 Mar 2022 | USD | 5.26 | 5.86 | 5.23 | 5.86 | 5.86 | +0.49 (+9.12%) | 7,291,500 |
9 Mar 2022 | USD | 4.42 | 5.45 | 4.26 | 5.37 | 5.37 | -0.55 (-9.29%) | 13,059,100 |
8 Mar 2022 | USD | 5.93 | 6.12 | 5.725 | 5.92 | 5.92 | -0.08 (-1.33%) | 1,746,000 |
7 Mar 2022 | USD | 6.54 | 6.62 | 5.99 | 6 | 6 | -0.52 (-7.98%) | 1,920,800 |
4 Mar 2022 | USD | 6.94 | 7.06 | 6.485 | 6.52 | 6.52 | -0.42 (-6.05%) | 1,290,100 |
3 Mar 2022 | USD | 7.28 | 7.3 | 6.88 | 6.94 | 6.94 | -0.31 (-4.28%) | 1,267,400 |
2 Mar 2022 | USD | 7.23 | 7.32 | 7.02 | 7.25 | 7.25 | +0.05 (+0.69%) | 1,272,900 |
1 Mar 2022 | USD | 7.39 | 7.46 | 7.105 | 7.2 | 7.2 | -0.22 (-2.96%) | 2,285,500 |
28 Feb 2022 | USD | 7.45 | 7.58 | 7.31 | 7.42 | 7.42 | -0.01 (-0.13%) | 1,216,800 |
25 Feb 2022 | USD | 7.45 | 7.53 | 7.17 | 7.43 | 7.43 | 0.0 (0.0%) | 1,150,800 |
24 Feb 2022 | USD | 6.84 | 7.45 | 6.8 | 7.43 | 7.43 | +0.3 (+4.21%) | 1,844,700 |
23 Feb 2022 | USD | 7.34 | 7.39 | 7.11 | 7.13 | 7.13 | -0.17 (-2.33%) | 1,383,400 |
22 Feb 2022 | USD | 7.33 | 7.49 | 7.215 | 7.3 | 7.3 | -0.09 (-1.22%) | 1,808,600 |
18 Feb 2022 | USD | 7.6 | 7.685 | 7.39 | 7.39 | 7.39 | -0.24 (-3.15%) | 2,445,600 |
17 Feb 2022 | USD | 7.97 | 8 | 7.61 | 7.63 | 7.63 | -0.35 (-4.39%) | 1,604,900 |
16 Feb 2022 | USD | 7.99 | 8.06 | 7.77 | 7.98 | 7.98 | -0.04 (-0.50%) | 1,883,900 |
15 Feb 2022 | USD | 8.21 | 8.26 | 8 | 8.02 | 8.02 | -0.05 (-0.62%) | 1,974,100 |
14 Feb 2022 | USD | 8 | 8.205 | 7.92 | 8.07 | 8.07 | +0.05 (+0.62%) | 1,172,300 |
11 Feb 2022 | USD | 8.31 | 8.47 | 7.94 | 8.02 | 8.02 | -0.21 (-2.55%) | 1,126,500 |
10 Feb 2022 | USD | 8.23 | 8.5 | 8.12 | 8.23 | 8.23 | -0.21 (-2.49%) | 2,109,800 |
9 Feb 2022 | USD | 8.45 | 8.59 | 8.29 | 8.44 | 8.44 | +0.13 (+1.56%) | 912,000 |
8 Feb 2022 | USD | 8.01 | 8.335 | 7.96 | 8.31 | 8.31 | +0.22 (+2.72%) | 1,542,100 |
7 Feb 2022 | USD | 7.95 | 8.28 | 7.95 | 8.09 | 8.09 | +0.11 (+1.38%) | 996,600 |
4 Feb 2022 | USD | 7.67 | 8.095 | 7.61 | 7.98 | 7.98 | +0.36 (+4.72%) | 1,139,200 |