Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 7.5 | 7.65 | 7 | 7.4 | 7.4 | -0.32 (-4.15%) | 7,309,900 |
24 Mar 2022 | USD | 7.51 | 7.8 | 7.25 | 7.72 | 7.72 | -0.08 (-1.03%) | 5,695,300 |
23 Mar 2022 | USD | 6.81 | 8.19 | 6.705 | 7.8 | 7.8 | +0.87 (+12.55%) | 12,062,400 |
22 Mar 2022 | USD | 6.54 | 6.94 | 6.38 | 6.93 | 6.93 | +0.63 (+10%) | 9,681,900 |
21 Mar 2022 | USD | 6.58 | 6.91 | 6.25 | 6.3 | 6.3 | -0.67 (-9.61%) | 12,579,500 |
18 Mar 2022 | USD | 6 | 7.67 | 5.84 | 6.97 | 6.97 | +1.14 (+19.55%) | 46,713,300 |
17 Mar 2022 | USD | 6.32 | 6.68 | 5.82 | 5.83 | 5.83 | -0.96 (-14.14%) | 14,455,100 |
16 Mar 2022 | USD | 7.43 | 7.44 | 6.3 | 6.79 | 6.79 | +1.79 (+35.80%) | 36,669,500 |
15 Mar 2022 | USD | 4.58 | 5.48 | 4.56 | 5 | 5 | +0.35 (+7.53%) | 15,276,900 |
14 Mar 2022 | USD | 4.65 | 5.34 | 4.12 | 4.65 | 4.65 | -0.53 (-10.23%) | 21,804,300 |
11 Mar 2022 | USD | 7.2 | 7.2 | 5.12 | 5.18 | 5.18 | -1.82 (-26%) | 20,880,800 |
10 Mar 2022 | USD | 7.23 | 7.43 | 6.92 | 7 | 7 | -0.74 (-9.56%) | 9,250,900 |
9 Mar 2022 | USD | 7.98 | 8.26 | 7.505 | 7.74 | 7.74 | -0.03 (-0.39%) | 7,575,000 |
8 Mar 2022 | USD | 7.81 | 7.92 | 7.44 | 7.77 | 7.77 | +0.06 (+0.78%) | 6,068,900 |
7 Mar 2022 | USD | 8.45 | 8.64 | 7.68 | 7.71 | 7.71 | -0.86 (-10.04%) | 5,368,900 |
4 Mar 2022 | USD | 8.13 | 8.64 | 8.05 | 8.57 | 8.57 | +0.32 (+3.88%) | 7,193,300 |
3 Mar 2022 | USD | 8.68 | 8.76 | 8.125 | 8.25 | 8.25 | -0.51 (-5.82%) | 6,832,600 |
2 Mar 2022 | USD | 8.54 | 8.915 | 7.825 | 8.76 | 8.76 | +0.25 (+2.94%) | 6,632,100 |
1 Mar 2022 | USD | 9.15 | 9.47 | 8.18 | 8.51 | 8.51 | -0.71 (-7.70%) | 6,102,400 |
28 Feb 2022 | USD | 9.03 | 9.27 | 8.87 | 9.22 | 9.22 | +0.05 (+0.55%) | 9,790,400 |
25 Feb 2022 | USD | 9.43 | 9.6 | 8.69 | 9.17 | 9.17 | -0.33 (-3.47%) | 3,960,300 |
24 Feb 2022 | USD | 8.11 | 9.5 | 8.11 | 9.5 | 9.5 | +0.77 (+8.82%) | 3,843,900 |
23 Feb 2022 | USD | 9.11 | 9.33 | 8.69 | 8.73 | 8.73 | -0.28 (-3.11%) | 3,383,300 |
22 Feb 2022 | USD | 8.6 | 9.19 | 8.595 | 9.01 | 9.01 | +0.49 (+5.75%) | 5,199,800 |
18 Feb 2022 | USD | 9.32 | 9.38 | 8.5 | 8.52 | 8.52 | -1.09 (-11.34%) | 5,615,100 |
17 Feb 2022 | USD | 9.59 | 10.16 | 9.46 | 9.61 | 9.61 | -0.09 (-0.93%) | 3,880,900 |
16 Feb 2022 | USD | 9.79 | 9.93 | 9.615 | 9.7 | 9.7 | -0.16 (-1.62%) | 3,765,000 |
15 Feb 2022 | USD | 8.75 | 9.88 | 8.6 | 9.86 | 9.86 | +1.35 (+15.86%) | 5,120,700 |
14 Feb 2022 | USD | 8.42 | 8.64 | 8.06 | 8.51 | 8.51 | -0.13 (-1.50%) | 4,691,400 |
11 Feb 2022 | USD | 9.19 | 9.345 | 8.52 | 8.64 | 8.64 | -0.58 (-6.29%) | 3,283,500 |