Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 5.75 | 5.75 | 5.12 | 5.152 | 5.152 | -0.538 (-9.46%) | 76,827 |
10 May 2022 | USD | 6.034 | 6.19 | 5.43 | 5.69 | 5.69 | -0.22 (-3.72%) | 165,456 |
9 May 2022 | USD | 6.6 | 6.6 | 5.87 | 5.91 | 5.91 | -0.81 (-12.05%) | 99,825 |
6 May 2022 | USD | 7.5765 | 7.67 | 6.72 | 6.72 | 6.72 | -0.76 (-10.16%) | 95,201 |
5 May 2022 | USD | 7.26 | 8.29 | 7.26 | 7.48 | 7.48 | +0.735 (+10.90%) | 235,169 |
4 May 2022 | USD | 7 | 7 | 6.65 | 6.745 | 6.745 | -0.296 (-4.21%) | 43,979 |
3 May 2022 | USD | 7.052 | 7.26 | 6.97 | 7.0415 | 7.0415 | -0.208 (-2.88%) | 53,642 |
29 Apr 2022 | USD | 7.495 | 7.63 | 7.248 | 7.25 | 7.25 | -0.17 (-2.29%) | 81,218 |
28 Apr 2022 | USD | 7.616 | 7.62 | 7.05 | 7.4199 | 7.4199 | +0.02 (+0.27%) | 60,703 |
27 Apr 2022 | USD | 7.5805 | 7.84 | 7.31 | 7.4 | 7.4 | -0.185 (-2.44%) | 66,310 |
26 Apr 2022 | USD | 7.974 | 8 | 7.51 | 7.585 | 7.585 | -0.255 (-3.25%) | 62,753 |
25 Apr 2022 | USD | 7.5815 | 8 | 7.56 | 7.84 | 7.84 | +0.34 (+4.53%) | 34,303 |
22 Apr 2022 | USD | 7.59 | 7.59 | 7.3 | 7.5 | 7.5 | -0.06 (-0.79%) | 36,991 |
21 Apr 2022 | USD | 7.909 | 8.22 | 7.56 | 7.56 | 7.56 | -0.39 (-4.91%) | 62,792 |
20 Apr 2022 | USD | 7.953 | 8.13 | 7.75 | 7.95 | 7.95 | -0.04 (-0.50%) | 83,105 |
19 Apr 2022 | USD | 7.9825 | 8.08 | 7.71 | 7.99 | 7.99 | -0.11 (-1.36%) | 41,882 |
14 Apr 2022 | USD | 8.19 | 8.19 | 7.988 | 8.1 | 8.1 | -0.28 (-3.34%) | 70,134 |
13 Apr 2022 | USD | 8.271 | 8.475 | 7.96 | 8.38 | 8.38 | +0.19 (+2.32%) | 40,262 |
12 Apr 2022 | USD | 8.3435 | 8.6 | 8.19 | 8.19 | 8.19 | -0.21 (-2.50%) | 40,837 |
11 Apr 2022 | USD | 8.412 | 8.635 | 8.1 | 8.4 | 8.4 | -0.21 (-2.44%) | 78,750 |
8 Apr 2022 | USD | 8.9635 | 8.99 | 8.562 | 8.61 | 8.61 | -0.26 (-2.93%) | 74,642 |
7 Apr 2022 | USD | 9.28 | 9.28 | 8.73 | 8.87 | 8.87 | -0.51 (-5.44%) | 89,610 |
6 Apr 2022 | USD | 9.8 | 9.8 | 9.24 | 9.38 | 9.38 | -0.73 (-7.22%) | 119,739 |
5 Apr 2022 | USD | 10.51 | 10.51 | 10.085 | 10.11 | 10.11 | -0.54 (-5.07%) | 65,999 |
4 Apr 2022 | USD | 10.216 | 10.74 | 9.78 | 10.65 | 10.65 | +0.53 (+5.24%) | 78,751 |
1 Apr 2022 | USD | 10.7 | 10.86 | 10.07 | 10.12 | 10.12 | -0.51 (-4.80%) | 84,649 |
31 Mar 2022 | USD | 11.007 | 11.13 | 10.42 | 10.63 | 10.63 | -0.53 (-4.75%) | 138,352 |
30 Mar 2022 | USD | 11.542 | 11.87 | 10.95 | 11.16 | 11.16 | -0.15 (-1.33%) | 215,539 |
29 Mar 2022 | USD | 10.365 | 11.36 | 10.365 | 11.31 | 11.31 | +1.085 (+10.61%) | 261,340 |
28 Mar 2022 | USD | 9.9735 | 10.52 | 9.9 | 10.225 | 10.225 | +0.155 (+1.54%) | 126,264 |