Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 5.47 | 5.47 | 5.2 | 5.3 | 132.5 | -0.18 (-3.28%) | 884,000 |
13 May 2022 | USD | 5.38 | 5.67 | 5.24 | 5.48 | 137 | +0.26 (+4.98%) | 1,283,700 |
12 May 2022 | USD | 4.87 | 5.47 | 4.84 | 5.22 | 130.5 | +0.22 (+4.40%) | 1,580,700 |
11 May 2022 | USD | 5.63 | 5.76 | 4.99 | 5 | 125 | -0.69 (-12.13%) | 1,250,500 |
10 May 2022 | USD | 5.98 | 6.54 | 5.425 | 5.69 | 142.25 | -0.03 (-0.52%) | 1,746,600 |
9 May 2022 | USD | 6.72 | 6.93 | 5.55 | 5.72 | 143 | -1.2 (-17.34%) | 1,388,900 |
6 May 2022 | USD | 6.5 | 7.14 | 6.4 | 6.92 | 173 | +0.1 (+1.47%) | 1,193,000 |
5 May 2022 | USD | 7.21 | 7.29 | 6.68 | 6.82 | 170.5 | -0.49 (-6.70%) | 1,098,300 |
4 May 2022 | USD | 7.04 | 7.32 | 6.64 | 7.31 | 182.75 | +0.27 (+3.84%) | 961,100 |
3 May 2022 | USD | 6.79 | 7.1 | 6.74 | 7.04 | 176 | +0.1 (+1.44%) | 535,200 |
2 May 2022 | USD | 6.41 | 6.95 | 6.39 | 6.94 | 173.5 | +0.58 (+9.12%) | 1,160,000 |
29 Apr 2022 | USD | 6.67 | 6.803 | 6.31 | 6.36 | 159 | -0.36 (-5.36%) | 1,105,700 |
28 Apr 2022 | USD | 6.78 | 6.88 | 6.33 | 6.72 | 168 | +0.11 (+1.66%) | 735,300 |
27 Apr 2022 | USD | 6.68 | 6.84 | 6.59 | 6.61 | 165.25 | -0.11 (-1.64%) | 634,400 |
26 Apr 2022 | USD | 7.25 | 7.34 | 6.67 | 6.72 | 168 | -0.57 (-7.82%) | 880,000 |
25 Apr 2022 | USD | 7.22 | 7.37 | 7.04 | 7.29 | 182.25 | +0.03 (+0.41%) | 721,600 |
22 Apr 2022 | USD | 7.39 | 7.48 | 7.14 | 7.26 | 181.5 | -0.13 (-1.76%) | 1,049,300 |
21 Apr 2022 | USD | 7.87 | 7.94 | 7.31 | 7.39 | 184.75 | -0.35 (-4.52%) | 827,800 |
20 Apr 2022 | USD | 7.93 | 7.93 | 7.69 | 7.74 | 193.5 | -0.15 (-1.90%) | 380,800 |
19 Apr 2022 | USD | 7.77 | 8.15 | 7.65 | 7.89 | 197.25 | +0.16 (+2.07%) | 598,600 |
18 Apr 2022 | USD | 8.1 | 8.1 | 7.55 | 7.73 | 193.25 | -0.28 (-3.50%) | 1,334,600 |
14 Apr 2022 | USD | 8.38 | 8.38 | 7.65 | 8.01 | 200.25 | -0.4 (-4.76%) | 1,316,800 |
13 Apr 2022 | USD | 8.36 | 8.5 | 8.2 | 8.41 | 210.25 | +0.2 (+2.44%) | 824,500 |
12 Apr 2022 | USD | 8.44 | 8.68 | 8.18 | 8.21 | 205.25 | -0.13 (-1.56%) | 575,900 |
11 Apr 2022 | USD | 8.82 | 8.82 | 8.31 | 8.34 | 208.5 | -0.42 (-4.79%) | 757,700 |
8 Apr 2022 | USD | 9.1 | 9.17 | 8.73 | 8.76 | 219 | -0.31 (-3.42%) | 548,800 |
7 Apr 2022 | USD | 9.33 | 9.46 | 8.88 | 9.07 | 226.75 | -0.34 (-3.61%) | 676,700 |
6 Apr 2022 | USD | 9.16 | 9.55 | 9.16 | 9.41 | 235.25 | +0.12 (+1.29%) | 609,500 |
5 Apr 2022 | USD | 9.75 | 9.96 | 9.25 | 9.29 | 232.25 | -0.55 (-5.59%) | 1,268,300 |
4 Apr 2022 | USD | 9.54 | 10.01 | 9.465 | 9.84 | 246 | +0.34 (+3.58%) | 1,092,400 |