Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 8.31 | 8.43 | 7.885 | 8.16 | 8.16 | +0.22 (+2.77%) | 1,078,600 |
9 May 2022 | USD | 8.75 | 8.92 | 7.82 | 7.94 | 7.94 | -0.96 (-10.79%) | 1,002,300 |
6 May 2022 | USD | 9.34 | 9.43 | 8.82 | 8.9 | 8.9 | -0.62 (-6.51%) | 828,900 |
5 May 2022 | USD | 10.12 | 10.41 | 9.175 | 9.52 | 9.52 | -0.68 (-6.67%) | 704,900 |
4 May 2022 | USD | 10.09 | 10.22 | 9.43 | 10.2 | 10.2 | +0.11 (+1.09%) | 1,059,400 |
3 May 2022 | USD | 10.03 | 10.22 | 9.83 | 10.09 | 10.09 | +0.01 (+0.10%) | 436,800 |
2 May 2022 | USD | 9.57 | 10.11 | 9.57 | 10.08 | 10.08 | +0.48 (+5%) | 710,300 |
29 Apr 2022 | USD | 10 | 10.26 | 9.54 | 9.6 | 9.6 | -0.5 (-4.95%) | 535,900 |
28 Apr 2022 | USD | 10.21 | 10.245 | 9.76 | 10.1 | 10.1 | +0.05 (+0.50%) | 819,300 |
27 Apr 2022 | USD | 10.03 | 10.26 | 9.86 | 10.05 | 10.05 | +0.05 (+0.50%) | 740,258 |
26 Apr 2022 | USD | 10.52 | 10.65 | 9.96 | 10 | 10 | -0.62 (-5.84%) | 649,300 |
25 Apr 2022 | USD | 10.39 | 10.66 | 10.39 | 10.62 | 10.62 | +0.13 (+1.24%) | 609,600 |
22 Apr 2022 | USD | 10.72 | 11.025 | 10.43 | 10.49 | 10.49 | -0.25 (-2.33%) | 693,100 |
21 Apr 2022 | USD | 11.54 | 11.54 | 10.65 | 10.74 | 10.74 | -0.56 (-4.96%) | 850,800 |
20 Apr 2022 | USD | 11.45 | 11.72 | 11.12 | 11.3 | 11.3 | -0.05 (-0.44%) | 369,000 |
19 Apr 2022 | USD | 11.07 | 11.55 | 11.01 | 11.35 | 11.35 | +0.35 (+3.18%) | 579,600 |
18 Apr 2022 | USD | 11.48 | 11.48 | 10.83 | 11 | 11 | -0.465 (-4.06%) | 680,300 |
14 Apr 2022 | USD | 12.39 | 12.39 | 11.325 | 11.465 | 11.465 | -0.855 (-6.94%) | 480,000 |
13 Apr 2022 | USD | 11.81 | 12.56 | 11.21 | 12.32 | 12.32 | -0.17 (-1.36%) | 729,400 |
12 Apr 2022 | USD | 12.52 | 12.88 | 12.25 | 12.49 | 12.49 | +0.21 (+1.71%) | 506,200 |
11 Apr 2022 | USD | 12.89 | 13.01 | 12.235 | 12.28 | 12.28 | -0.85 (-6.47%) | 501,800 |
8 Apr 2022 | USD | 13.4 | 13.519 | 13 | 13.13 | 13.13 | -0.31 (-2.31%) | 338,700 |
7 Apr 2022 | USD | 14.01 | 14.23 | 13.43 | 13.44 | 13.44 | -0.63 (-4.48%) | 610,600 |
6 Apr 2022 | USD | 13.83 | 14.23 | 13.51 | 14.07 | 14.07 | +0.21 (+1.52%) | 786,000 |
5 Apr 2022 | USD | 14.25 | 14.435 | 13.795 | 13.86 | 13.86 | -0.38 (-2.67%) | 896,100 |
4 Apr 2022 | USD | 14.22 | 14.63 | 13.98 | 14.24 | 14.24 | +0.17 (+1.21%) | 1,181,300 |
1 Apr 2022 | USD | 14.22 | 14.56 | 14 | 14.07 | 14.07 | -0.18 (-1.26%) | 1,635,200 |
31 Mar 2022 | USD | 14.57 | 14.82 | 14.24 | 14.25 | 14.25 | -0.25 (-1.72%) | 529,000 |
30 Mar 2022 | USD | 14.95 | 15.39 | 14.42 | 14.5 | 14.5 | -0.57 (-3.78%) | 375,300 |
29 Mar 2022 | USD | 14.55 | 15.14 | 14.55 | 15.07 | 15.07 | +0.58 (+4.00%) | 498,900 |