Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 9.36 | 9.83 | 9.22 | 9.3 | 9.3 | -0.09 (-0.96%) | 308,700 |
13 May 2022 | USD | 9.12 | 9.65 | 9 | 9.39 | 9.39 | +0.4 (+4.45%) | 492,600 |
12 May 2022 | USD | 8.66 | 9.46 | 8.58 | 8.99 | 8.99 | +0.22 (+2.51%) | 408,100 |
11 May 2022 | USD | 9.9 | 10.06 | 8.52 | 8.77 | 8.77 | -1.23 (-12.30%) | 396,400 |
10 May 2022 | USD | 10.55 | 11.02 | 9.98 | 10 | 10 | -0.04 (-0.40%) | 399,700 |
9 May 2022 | USD | 11.07 | 11.14 | 10.02 | 10.04 | 10.04 | -1.12 (-10.04%) | 402,600 |
6 May 2022 | USD | 11.12 | 11.99 | 10.72 | 11.16 | 11.16 | -0.17 (-1.50%) | 228,700 |
5 May 2022 | USD | 11.55 | 11.71 | 10.98 | 11.33 | 11.33 | -0.47 (-3.98%) | 233,200 |
4 May 2022 | USD | 11.46 | 11.99 | 10.5 | 11.8 | 11.8 | +0.26 (+2.25%) | 247,400 |
3 May 2022 | USD | 11.16 | 11.665 | 11.12 | 11.54 | 11.54 | +0.29 (+2.58%) | 179,000 |
2 May 2022 | USD | 10.5 | 11.27 | 10.49 | 11.25 | 11.25 | +0.76 (+7.24%) | 207,200 |
29 Apr 2022 | USD | 10.8 | 11.07 | 10.44 | 10.49 | 10.49 | -0.29 (-2.69%) | 186,200 |
28 Apr 2022 | USD | 10.59 | 10.89 | 10.21 | 10.78 | 10.78 | +0.28 (+2.67%) | 217,500 |
27 Apr 2022 | USD | 10.11 | 10.68 | 10.11 | 10.5 | 10.5 | +0.36 (+3.55%) | 288,700 |
26 Apr 2022 | USD | 10.46 | 10.64 | 10.14 | 10.14 | 10.14 | -0.46 (-4.34%) | 234,000 |
25 Apr 2022 | USD | 10.19 | 10.845 | 10.05 | 10.6 | 10.6 | +0.4 (+3.92%) | 260,400 |
22 Apr 2022 | USD | 10.49 | 10.67 | 10.12 | 10.2 | 10.2 | -0.34 (-3.23%) | 210,100 |
21 Apr 2022 | USD | 11.38 | 11.47 | 10.35 | 10.54 | 10.54 | -0.66 (-5.89%) | 242,100 |
20 Apr 2022 | USD | 11.53 | 11.53 | 10.98 | 11.2 | 11.2 | -0.22 (-1.93%) | 112,500 |
19 Apr 2022 | USD | 11.37 | 11.88 | 11.04 | 11.42 | 11.42 | +0.06 (+0.53%) | 180,600 |
18 Apr 2022 | USD | 12.26 | 12.26 | 11.27 | 11.36 | 11.36 | -0.97 (-7.87%) | 212,300 |
14 Apr 2022 | USD | 13.95 | 14.24 | 12.32 | 12.33 | 12.33 | -1.59 (-11.42%) | 392,100 |
13 Apr 2022 | USD | 13.41 | 14.13 | 13.41 | 13.92 | 13.92 | +0.51 (+3.80%) | 147,100 |
12 Apr 2022 | USD | 13.79 | 14.26 | 13.09 | 13.41 | 13.41 | -0.21 (-1.54%) | 143,600 |
11 Apr 2022 | USD | 13.68 | 13.87 | 13.39 | 13.62 | 13.62 | -0.25 (-1.80%) | 150,800 |
8 Apr 2022 | USD | 14.33 | 14.53 | 13.545 | 13.87 | 13.87 | -0.56 (-3.88%) | 145,800 |
7 Apr 2022 | USD | 14.98 | 15.34 | 14.38 | 14.43 | 14.43 | -0.58 (-3.86%) | 121,200 |
6 Apr 2022 | USD | 14.89 | 15.23 | 14.42 | 15.01 | 15.01 | +0.07 (+0.47%) | 158,800 |
5 Apr 2022 | USD | 14.99 | 15.54 | 14.85 | 14.94 | 14.94 | 0.0 (0.0%) | 202,500 |
4 Apr 2022 | USD | 14.85 | 15 | 13.91 | 14.94 | 14.94 | +0.05 (+0.34%) | 437,000 |