Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 8 | 8.29 | 7.805 | 8.16 | 8.16 | +0.08 (+0.99%) | 3,297,900 |
13 May 2022 | USD | 7.76 | 8.25 | 7.61 | 8.08 | 8.08 | +0.55 (+7.30%) | 6,216,300 |
12 May 2022 | USD | 6.94 | 7.695 | 6.89 | 7.53 | 7.53 | +0.42 (+5.91%) | 8,768,600 |
11 May 2022 | USD | 7.31 | 7.41 | 7.08 | 7.11 | 7.11 | -0.3 (-4.05%) | 12,754,900 |
10 May 2022 | USD | 8.1 | 8.28 | 7.385 | 7.41 | 7.41 | -0.51 (-6.44%) | 7,317,900 |
9 May 2022 | USD | 7.94 | 8.03 | 7.525 | 7.92 | 7.92 | -0.21 (-2.58%) | 8,581,000 |
6 May 2022 | USD | 8.5 | 8.52 | 8.06 | 8.13 | 8.13 | -0.41 (-4.80%) | 4,952,700 |
5 May 2022 | USD | 8.63 | 8.75 | 8.205 | 8.54 | 8.54 | -0.26 (-2.95%) | 4,383,100 |
4 May 2022 | USD | 8.38 | 8.82 | 8.18 | 8.8 | 8.8 | +0.46 (+5.52%) | 4,784,000 |
3 May 2022 | USD | 8.62 | 8.815 | 8.31 | 8.34 | 8.34 | -0.28 (-3.25%) | 4,107,100 |
2 May 2022 | USD | 8.64 | 8.79 | 8.46 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,506,900 |
29 Apr 2022 | USD | 8.82 | 9 | 8.55 | 8.59 | 8.59 | -0.34 (-3.81%) | 2,281,200 |
28 Apr 2022 | USD | 9 | 9.08 | 8.73 | 8.93 | 8.93 | -0.02 (-0.22%) | 3,224,700 |
27 Apr 2022 | USD | 8.75 | 9.01 | 8.67 | 8.95 | 8.95 | +0.18 (+2.05%) | 2,510,900 |
26 Apr 2022 | USD | 9.08 | 9.12 | 8.75 | 8.77 | 8.77 | -0.39 (-4.26%) | 1,853,600 |
25 Apr 2022 | USD | 8.68 | 9.18 | 8.635 | 9.16 | 9.16 | +0.34 (+3.85%) | 2,236,300 |
22 Apr 2022 | USD | 9.08 | 9.23 | 8.82 | 8.82 | 8.82 | -0.35 (-3.82%) | 1,438,300 |
21 Apr 2022 | USD | 9.68 | 9.835 | 9.155 | 9.17 | 9.17 | -0.43 (-4.48%) | 1,782,900 |
20 Apr 2022 | USD | 9.6 | 9.75 | 9.485 | 9.6 | 9.6 | +0.05 (+0.52%) | 2,364,700 |
19 Apr 2022 | USD | 9.25 | 9.69 | 9.25 | 9.55 | 9.55 | +0.32 (+3.47%) | 1,681,100 |
18 Apr 2022 | USD | 9.26 | 9.29 | 9.055 | 9.23 | 9.23 | -0.01 (-0.11%) | 1,399,700 |
14 Apr 2022 | USD | 9.07 | 9.27 | 8.975 | 9.24 | 9.24 | +0.1 (+1.09%) | 2,071,300 |
13 Apr 2022 | USD | 8.94 | 9.16 | 8.878 | 9.14 | 9.14 | +0.18 (+2.01%) | 1,253,200 |
12 Apr 2022 | USD | 8.73 | 9.015 | 8.64 | 8.96 | 8.96 | +0.32 (+3.70%) | 2,708,500 |
11 Apr 2022 | USD | 8.47 | 8.705 | 8.42 | 8.64 | 8.64 | +0.09 (+1.05%) | 2,087,600 |
8 Apr 2022 | USD | 8.64 | 8.7 | 8.4 | 8.55 | 8.55 | -0.17 (-1.95%) | 1,902,500 |
7 Apr 2022 | USD | 8.87 | 8.94 | 8.46 | 8.72 | 8.72 | -0.11 (-1.25%) | 2,382,300 |
6 Apr 2022 | USD | 8.98 | 9.05 | 8.68 | 8.83 | 8.83 | -0.32 (-3.50%) | 5,325,600 |
5 Apr 2022 | USD | 9.64 | 9.64 | 9.08 | 9.15 | 9.15 | -0.44 (-4.59%) | 3,051,200 |
4 Apr 2022 | USD | 9.46 | 9.66 | 9.42 | 9.59 | 9.59 | +0.2 (+2.13%) | 1,570,400 |