Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 9.28 | 9.315 | 9.04 | 9.24 | 9.24 | 0.0 (0.0%) | 1,654,300 |
28 Jun 2022 | USD | 9.41 | 9.58 | 9.23 | 9.24 | 9.24 | -0.13 (-1.39%) | 1,386,500 |
27 Jun 2022 | USD | 9.35 | 9.505 | 9.21 | 9.37 | 9.37 | +0.06 (+0.64%) | 1,227,000 |
24 Jun 2022 | USD | 9.17 | 9.42 | 9.13 | 9.31 | 9.31 | +0.12 (+1.31%) | 1,505,900 |
23 Jun 2022 | USD | 9.45 | 9.49 | 8.94 | 9.19 | 9.19 | -0.24 (-2.55%) | 3,323,800 |
22 Jun 2022 | USD | 9.3 | 9.7 | 9.25 | 9.43 | 9.43 | -0.11 (-1.15%) | 1,920,300 |
21 Jun 2022 | USD | 9.4 | 9.62 | 9.345 | 9.54 | 9.54 | +0.3 (+3.25%) | 2,854,100 |
17 Jun 2022 | USD | 9.23 | 9.3 | 8.9 | 9.24 | 9.24 | +0.05 (+0.54%) | 2,180,700 |
16 Jun 2022 | USD | 9.16 | 9.42 | 8.97 | 9.19 | 9.19 | -0.26 (-2.75%) | 2,786,900 |
15 Jun 2022 | USD | 9.4 | 9.735 | 9.03 | 9.45 | 9.45 | +1.55 (+19.62%) | 6,230,500 |
14 Jun 2022 | USD | 8 | 8.25 | 7.75 | 7.9 | 7.9 | -0.07 (-0.88%) | 1,540,500 |
13 Jun 2022 | USD | 8.29 | 8.49 | 7.93 | 7.97 | 7.97 | -0.63 (-7.33%) | 1,384,300 |
10 Jun 2022 | USD | 8.86 | 8.86 | 8.5 | 8.6 | 8.6 | -0.25 (-2.82%) | 855,500 |
9 Jun 2022 | USD | 9.02 | 9.145 | 8.84 | 8.85 | 8.85 | -0.22 (-2.43%) | 907,000 |
8 Jun 2022 | USD | 9.49 | 9.49 | 9.02 | 9.07 | 9.07 | -0.48 (-5.03%) | 843,000 |
7 Jun 2022 | USD | 9.19 | 9.57 | 9.18 | 9.55 | 9.55 | +0.24 (+2.58%) | 654,200 |
6 Jun 2022 | USD | 9.62 | 9.71 | 9.25 | 9.31 | 9.31 | -0.17 (-1.79%) | 609,400 |
3 Jun 2022 | USD | 9.75 | 9.84 | 9.435 | 9.48 | 9.48 | -0.34 (-3.46%) | 854,800 |
2 Jun 2022 | USD | 9.74 | 9.92 | 9.71 | 9.82 | 9.82 | +0.17 (+1.76%) | 465,500 |
1 Jun 2022 | USD | 9.65 | 9.78 | 9.47 | 9.65 | 9.65 | +0.05 (+0.52%) | 655,400 |
31 May 2022 | USD | 9.81 | 10.06 | 9.48 | 9.6 | 9.6 | -0.21 (-2.14%) | 594,700 |
27 May 2022 | USD | 9.71 | 9.875 | 9.58 | 9.81 | 9.81 | +0.26 (+2.72%) | 394,300 |
26 May 2022 | USD | 9.42 | 9.63 | 9.415 | 9.55 | 9.55 | +0.12 (+1.27%) | 523,800 |
25 May 2022 | USD | 9.09 | 9.48 | 9.02 | 9.43 | 9.43 | +0.3 (+3.29%) | 439,700 |
24 May 2022 | USD | 9.2 | 9.29 | 8.92 | 9.13 | 9.13 | -0.17 (-1.83%) | 853,200 |
23 May 2022 | USD | 8.98 | 9.37 | 8.98 | 9.3 | 9.3 | +0.41 (+4.61%) | 508,600 |
20 May 2022 | USD | 9.41 | 9.42 | 8.715 | 8.89 | 8.89 | -0.42 (-4.51%) | 1,306,000 |
19 May 2022 | USD | 9.12 | 9.46 | 9.02 | 9.31 | 9.31 | +0.12 (+1.31%) | 1,086,700 |
18 May 2022 | USD | 9.39 | 9.42 | 9.085 | 9.19 | 9.19 | -0.21 (-2.23%) | 1,031,800 |
17 May 2022 | USD | 9.43 | 9.5 | 9.14 | 9.4 | 9.4 | +0.29 (+3.18%) | 862,700 |