Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 7 | 7.22 | 6.023 | 6.35 | 6.35 | -0.87 (-12.05%) | 335,600 |
6 May 2022 | USD | 8.32 | 8.32 | 7.17 | 7.22 | 7.22 | -1.29 (-15.16%) | 273,100 |
5 May 2022 | USD | 8.64 | 8.65 | 8 | 8.51 | 8.51 | -0.34 (-3.84%) | 207,100 |
4 May 2022 | USD | 8.45 | 8.86 | 7.92 | 8.85 | 8.85 | +0.28 (+3.27%) | 124,500 |
3 May 2022 | USD | 7.92 | 8.727 | 7.88 | 8.57 | 8.57 | +0.49 (+6.06%) | 215,400 |
2 May 2022 | USD | 7.89 | 8.12 | 7.51 | 8.08 | 8.08 | 0.0 (0.0%) | 147,600 |
29 Apr 2022 | USD | 8.75 | 9.015 | 7.99 | 8.08 | 8.08 | -0.71 (-8.08%) | 167,600 |
28 Apr 2022 | USD | 9.1 | 9.345 | 8.36 | 8.79 | 8.79 | -0.3 (-3.30%) | 173,100 |
27 Apr 2022 | USD | 9 | 9.153 | 8.48 | 9.09 | 9.09 | +0.01 (+0.11%) | 312,500 |
26 Apr 2022 | USD | 8.97 | 9.61 | 8.66 | 9.08 | 9.08 | +0.12 (+1.34%) | 373,500 |
25 Apr 2022 | USD | 7.5 | 8.99 | 7.4 | 8.96 | 8.96 | +1.11 (+14.14%) | 357,100 |
22 Apr 2022 | USD | 8.25 | 8.7 | 7.38 | 7.85 | 7.85 | -0.56 (-6.66%) | 470,700 |
21 Apr 2022 | USD | 9.479 | 9.479 | 8.06 | 8.41 | 8.41 | -0.93 (-9.96%) | 560,300 |
20 Apr 2022 | USD | 10.2 | 10.21 | 9.07 | 9.34 | 9.34 | -1.11 (-10.62%) | 609,600 |
19 Apr 2022 | USD | 12.49 | 12.55 | 10 | 10.45 | 10.45 | -2.04 (-16.33%) | 1,040,600 |
18 Apr 2022 | USD | 12.52 | 13.96 | 11.9 | 12.49 | 12.49 | -2.57 (-17.07%) | 1,118,300 |
14 Apr 2022 | USD | 14.75 | 15.24 | 13.62 | 15.06 | 15.06 | +0.2 (+1.35%) | 487,500 |
13 Apr 2022 | USD | 13.25 | 15.39 | 13.25 | 14.86 | 14.86 | +1.61 (+12.15%) | 597,500 |
12 Apr 2022 | USD | 13.19 | 13.99 | 12.82 | 13.25 | 13.25 | +0.17 (+1.30%) | 161,100 |
11 Apr 2022 | USD | 13.63 | 13.86 | 13 | 13.08 | 13.08 | -0.81 (-5.83%) | 181,400 |
8 Apr 2022 | USD | 14.88 | 14.88 | 13.76 | 13.89 | 13.89 | -0.76 (-5.19%) | 89,000 |
7 Apr 2022 | USD | 14.7 | 14.88 | 14.42 | 14.65 | 14.65 | -0.15 (-1.01%) | 64,600 |
6 Apr 2022 | USD | 14.8 | 15.41 | 14.23 | 14.8 | 14.8 | -0.03 (-0.20%) | 132,800 |
5 Apr 2022 | USD | 15.44 | 15.57 | 14.69 | 14.83 | 14.83 | -0.6 (-3.89%) | 115,800 |
4 Apr 2022 | USD | 15.55 | 15.905 | 15.07 | 15.43 | 15.43 | -0.27 (-1.72%) | 131,100 |
1 Apr 2022 | USD | 15.45 | 16.24 | 15.39 | 15.7 | 15.7 | +0.12 (+0.77%) | 110,500 |
31 Mar 2022 | USD | 15.81 | 16.19 | 15.508 | 15.58 | 15.58 | -0.09 (-0.57%) | 57,700 |
30 Mar 2022 | USD | 15.9 | 16.3 | 15.5 | 15.67 | 15.67 | -0.32 (-2.00%) | 226,900 |
29 Mar 2022 | USD | 16.25 | 16.58 | 15.35 | 15.99 | 15.99 | -0.13 (-0.81%) | 197,300 |
28 Mar 2022 | USD | 16.62 | 16.997 | 15.64 | 16.12 | 16.12 | -0.9 (-5.29%) | 192,300 |