Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 6.5 | 6.68 | 6.22 | 6.25 | 6.25 | -0.13 (-2.04%) | 2,548,700 |
9 May 2022 | USD | 6.77 | 6.82 | 6.3 | 6.38 | 6.38 | -0.53 (-7.67%) | 2,784,200 |
6 May 2022 | USD | 6.53 | 7.12 | 6.53 | 6.91 | 6.91 | +0.3 (+4.54%) | 4,649,900 |
5 May 2022 | USD | 7.11 | 7.12 | 6.57 | 6.61 | 6.61 | -0.56 (-7.81%) | 1,804,100 |
4 May 2022 | USD | 7.1 | 7.26 | 6.74 | 7.17 | 7.17 | +0.13 (+1.85%) | 2,266,100 |
3 May 2022 | USD | 7.15 | 7.215 | 7 | 7.04 | 7.04 | -0.06 (-0.85%) | 1,486,900 |
2 May 2022 | USD | 7.15 | 7.44 | 7.045 | 7.1 | 7.1 | -0.03 (-0.42%) | 1,792,400 |
29 Apr 2022 | USD | 6.73 | 7.22 | 6.69 | 7.13 | 7.13 | +0.31 (+4.55%) | 1,743,500 |
28 Apr 2022 | USD | 7.145 | 7.17 | 6.44 | 6.82 | 6.82 | -0.17 (-2.43%) | 2,064,800 |
27 Apr 2022 | USD | 7 | 7.21 | 6.9 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,504,800 |
26 Apr 2022 | USD | 7.5 | 7.6 | 7 | 7 | 7 | -0.57 (-7.53%) | 972,000 |
25 Apr 2022 | USD | 7.78 | 7.81 | 7.51 | 7.57 | 7.57 | -0.3 (-3.81%) | 1,148,200 |
22 Apr 2022 | USD | 7.93 | 7.97 | 7.76 | 7.87 | 7.87 | -0.06 (-0.76%) | 865,500 |
21 Apr 2022 | USD | 8.3 | 8.3 | 7.9 | 7.93 | 7.93 | -0.29 (-3.53%) | 455,200 |
20 Apr 2022 | USD | 8.13 | 8.23 | 8.09 | 8.22 | 8.22 | +0.17 (+2.11%) | 462,000 |
19 Apr 2022 | USD | 7.86 | 8.08 | 7.821 | 8.05 | 8.05 | +0.2 (+2.55%) | 630,900 |
18 Apr 2022 | USD | 7.89 | 7.99 | 7.82 | 7.85 | 7.85 | -0.09 (-1.13%) | 609,000 |
14 Apr 2022 | USD | 7.97 | 8.05 | 7.89 | 7.94 | 7.94 | -0.08 (-1.00%) | 817,600 |
13 Apr 2022 | USD | 7.91 | 8.05 | 7.91 | 8.02 | 8.02 | +0.08 (+1.01%) | 933,900 |
12 Apr 2022 | USD | 7.95 | 8.055 | 7.9 | 7.94 | 7.94 | +0.03 (+0.38%) | 848,600 |
11 Apr 2022 | USD | 7.97 | 8.055 | 7.91 | 7.91 | 7.91 | -0.12 (-1.49%) | 727,700 |
8 Apr 2022 | USD | 8 | 8.11 | 7.9601 | 8.03 | 8.03 | -0.01 (-0.12%) | 581,122 |
7 Apr 2022 | USD | 8.1 | 8.13 | 7.99 | 8.04 | 8.04 | -0.04 (-0.50%) | 413,600 |
6 Apr 2022 | USD | 8.2 | 8.235 | 8.02 | 8.08 | 8.08 | -0.19 (-2.30%) | 783,300 |
5 Apr 2022 | USD | 8.25 | 8.33 | 8.2 | 8.27 | 8.27 | -0.01 (-0.12%) | 491,500 |
4 Apr 2022 | USD | 8.27 | 8.33 | 8.21 | 8.28 | 8.28 | -0.02 (-0.24%) | 423,200 |
1 Apr 2022 | USD | 8.23 | 8.39 | 8.19 | 8.3 | 8.3 | +0.17 (+2.09%) | 775,600 |
31 Mar 2022 | USD | 8.2 | 8.23 | 8.12 | 8.13 | 8.13 | -0.11 (-1.33%) | 576,200 |
30 Mar 2022 | USD | 8.505 | 8.55 | 8.22 | 8.24 | 8.24 | -0.27 (-3.17%) | 504,700 |
29 Mar 2022 | USD | 8.55 | 8.59 | 8.39 | 8.51 | 8.51 | +0.12 (+1.43%) | 686,300 |