Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 9.77 | 9.77 | 8.1 | 8.64 | 8.64 | -1.28 (-12.90%) | 171,000 |
6 May 2022 | USD | 9.85 | 10.125 | 9.492 | 9.92 | 9.92 | -0.08 (-0.80%) | 193,300 |
5 May 2022 | USD | 11.16 | 11.16 | 9.8 | 10 | 10 | -1.3 (-11.50%) | 134,400 |
4 May 2022 | USD | 11.51 | 11.66 | 10.77 | 11.3 | 11.3 | -0.25 (-2.16%) | 277,300 |
3 May 2022 | USD | 11.52 | 12.075 | 11.28 | 11.55 | 11.55 | -0.1 (-0.86%) | 74,200 |
2 May 2022 | USD | 11.69 | 12.29 | 11.29 | 11.65 | 11.65 | -0.14 (-1.19%) | 91,000 |
29 Apr 2022 | USD | 11.9 | 12.99 | 11.405 | 11.79 | 11.79 | -0.42 (-3.44%) | 116,600 |
28 Apr 2022 | USD | 13.96 | 13.96 | 11.21 | 12.21 | 12.21 | -1.61 (-11.65%) | 222,000 |
27 Apr 2022 | USD | 15.51 | 15.7 | 13.34 | 13.82 | 13.82 | -1.51 (-9.85%) | 234,500 |
26 Apr 2022 | USD | 14.51 | 16 | 14.51 | 15.33 | 15.33 | +0.43 (+2.89%) | 143,300 |
25 Apr 2022 | USD | 14.92 | 15.05 | 13.815 | 14.9 | 14.9 | +0.5 (+3.47%) | 43,900 |
22 Apr 2022 | USD | 13.92 | 14.71 | 13.801 | 14.4 | 14.4 | +0.54 (+3.90%) | 51,800 |
21 Apr 2022 | USD | 14.3 | 14.9 | 13.86 | 13.86 | 13.86 | -0.27 (-1.91%) | 28,800 |
20 Apr 2022 | USD | 14.77 | 15 | 13.81 | 14.13 | 14.13 | -0.3 (-2.08%) | 34,000 |
19 Apr 2022 | USD | 13.64 | 14.81 | 13.64 | 14.43 | 14.43 | +1.01 (+7.53%) | 23,000 |
18 Apr 2022 | USD | 12.97 | 14.17 | 12.69 | 13.42 | 13.42 | +0.21 (+1.59%) | 33,800 |
14 Apr 2022 | USD | 13.98 | 13.98 | 13.21 | 13.21 | 13.21 | -0.64 (-4.62%) | 10,500 |
13 Apr 2022 | USD | 13.175 | 14.09 | 12.93 | 13.85 | 13.85 | +0.77 (+5.89%) | 42,900 |
12 Apr 2022 | USD | 13.04 | 13.92 | 12.78 | 13.08 | 13.08 | +0.32 (+2.51%) | 42,700 |
11 Apr 2022 | USD | 12.7 | 13.125 | 12.19 | 12.76 | 12.76 | -0.26 (-2.00%) | 13,000 |
8 Apr 2022 | USD | 13.505 | 13.61 | 12.75 | 13.02 | 13.02 | -0.19 (-1.44%) | 36,900 |
7 Apr 2022 | USD | 13.52 | 14.01 | 12.78 | 13.21 | 13.21 | +0.17 (+1.30%) | 24,100 |
6 Apr 2022 | USD | 13.54 | 13.75 | 13 | 13.04 | 13.04 | -0.71 (-5.16%) | 17,800 |
5 Apr 2022 | USD | 14.21 | 14.26 | 13.09 | 13.75 | 13.75 | -0.19 (-1.36%) | 39,800 |
4 Apr 2022 | USD | 13.35 | 14.03 | 13.14 | 13.94 | 13.94 | +0.8 (+6.09%) | 57,200 |
1 Apr 2022 | USD | 13.07 | 13.63 | 12.77 | 13.14 | 13.14 | +0.14 (+1.08%) | 43,500 |
31 Mar 2022 | USD | 13.04 | 13.17 | 12.58 | 13 | 13 | -0.05 (-0.38%) | 36,000 |
30 Mar 2022 | USD | 13.82 | 14.25 | 13 | 13.05 | 13.05 | -0.84 (-6.05%) | 23,600 |
29 Mar 2022 | USD | 13.35 | 14.2 | 12.87 | 13.89 | 13.89 | +0.75 (+5.71%) | 89,800 |
28 Mar 2022 | USD | 13.03 | 13.22 | 12.78 | 13.14 | 13.14 | +0.15 (+1.15%) | 21,200 |