Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 9.11 | 9.24 | 9.11 | 9.24 | 9.24 | +0.14 (+1.54%) | 50,700 |
12 May 2022 | USD | 9.14 | 9.42 | 9.02 | 9.1 | 9.1 | -0.03 (-0.33%) | 107,000 |
11 May 2022 | USD | 9.32 | 9.33 | 9.13 | 9.13 | 9.13 | -0.2 (-2.14%) | 131,900 |
10 May 2022 | USD | 9.35 | 9.38 | 9.25 | 9.33 | 9.33 | +0.12 (+1.30%) | 223,200 |
9 May 2022 | USD | 9.19 | 9.28 | 9.14 | 9.21 | 9.21 | -0.12 (-1.29%) | 147,800 |
6 May 2022 | USD | 9.38 | 9.38 | 9.22 | 9.33 | 9.33 | -0.12 (-1.27%) | 252,700 |
5 May 2022 | USD | 9.48 | 9.48 | 9.34 | 9.45 | 9.45 | -0.27 (-2.78%) | 86,300 |
4 May 2022 | USD | 9.57 | 9.75 | 9.52 | 9.72 | 9.72 | +0.18 (+1.89%) | 68,800 |
3 May 2022 | USD | 9.59 | 9.67 | 9.53 | 9.54 | 9.54 | +0.17 (+1.81%) | 88,600 |
2 May 2022 | USD | 9.4 | 9.43 | 9.32 | 9.37 | 9.37 | -0.01 (-0.11%) | 112,800 |
29 Apr 2022 | USD | 9.47 | 9.52 | 9.38 | 9.38 | 9.38 | -0.05 (-0.53%) | 65,700 |
28 Apr 2022 | USD | 9.38 | 9.48 | 9.36 | 9.43 | 9.43 | -0.01 (-0.11%) | 105,000 |
27 Apr 2022 | USD | 9.47 | 9.54 | 9.43 | 9.44 | 9.44 | 0.0 (0.0%) | 75,000 |
26 Apr 2022 | USD | 9.69 | 9.69 | 9.44 | 9.44 | 9.44 | -0.33 (-3.38%) | 125,800 |
25 Apr 2022 | USD | 9.68 | 9.77 | 9.63 | 9.77 | 9.77 | -0.33 (-3.27%) | 46,700 |
22 Apr 2022 | USD | 9.87 | 10.17 | 9.83 | 10.1 | 10.1 | +0.13 (+1.30%) | 34,400 |
21 Apr 2022 | USD | 10.15 | 10.15 | 9.92 | 9.97 | 9.97 | -0.14 (-1.38%) | 43,300 |
20 Apr 2022 | USD | 10.15 | 10.17 | 10.04 | 10.11 | 10.11 | -0.02 (-0.20%) | 23,400 |
19 Apr 2022 | USD | 10.21 | 10.21 | 10.02 | 10.13 | 10.13 | -0.37 (-3.52%) | 67,400 |
18 Apr 2022 | USD | 10.9 | 10.95 | 10.25 | 10.5 | 10.5 | +0.02 (+0.19%) | 35,800 |
14 Apr 2022 | USD | 10.38 | 10.53 | 10.34 | 10.48 | 10.48 | +0.08 (+0.77%) | 28,600 |
13 Apr 2022 | USD | 10.28 | 10.59 | 10.28 | 10.4 | 10.4 | -0.09 (-0.86%) | 81,100 |
12 Apr 2022 | USD | 10.44 | 10.54 | 10.35 | 10.49 | 10.49 | 0.0 (0.0%) | 76,900 |
11 Apr 2022 | USD | 10.58 | 10.65 | 10.48 | 10.49 | 10.49 | -0.21 (-1.96%) | 63,000 |
8 Apr 2022 | USD | 10.61 | 10.85 | 10.54 | 10.7 | 10.7 | +0.12 (+1.13%) | 68,100 |
7 Apr 2022 | USD | 10.7 | 10.7 | 10.48 | 10.58 | 10.58 | -0.22 (-2.04%) | 27,500 |
6 Apr 2022 | USD | 10.87 | 11.02 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 31,000 |
5 Apr 2022 | USD | 10.98 | 11.21 | 10.9 | 10.9 | 10.9 | -0.29 (-2.59%) | 13,600 |
4 Apr 2022 | USD | 11.22 | 11.22 | 11.1 | 11.19 | 11.19 | -0.45 (-3.87%) | 19,700 |
1 Apr 2022 | USD | 11.71 | 11.71 | 11.55 | 11.64 | 11.64 | +0.13 (+1.13%) | 207,000 |