Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 8.82 | 9.62 | 8.78 | 9.46 | 9.46 | +0.37 (+4.07%) | 730,800 |
21 Jun 2022 | USD | 8.75 | 9.558 | 8.71 | 9.09 | 9.09 | +0.62 (+7.32%) | 1,075,300 |
17 Jun 2022 | USD | 7.83 | 8.75 | 7.81 | 8.47 | 8.47 | +0.75 (+9.72%) | 3,576,200 |
16 Jun 2022 | USD | 7.68 | 7.88 | 7.38 | 7.72 | 7.72 | -0.38 (-4.69%) | 1,149,000 |
15 Jun 2022 | USD | 7.67 | 8.189 | 7.58 | 8.1 | 8.1 | +0.56 (+7.43%) | 929,700 |
14 Jun 2022 | USD | 7.63 | 7.76 | 7.36 | 7.54 | 7.54 | -0.01 (-0.13%) | 828,600 |
13 Jun 2022 | USD | 7.88 | 7.88 | 7.4 | 7.55 | 7.55 | -0.55 (-6.79%) | 1,200,100 |
10 Jun 2022 | USD | 8.35 | 8.475 | 7.97 | 8.1 | 8.1 | -0.44 (-5.15%) | 849,700 |
9 Jun 2022 | USD | 8.95 | 9.07 | 8.52 | 8.54 | 8.54 | -0.5 (-5.53%) | 621,900 |
8 Jun 2022 | USD | 8.8 | 9.32 | 8.8 | 9.04 | 9.04 | +0.13 (+1.46%) | 677,400 |
7 Jun 2022 | USD | 8.17 | 8.93 | 8.12 | 8.91 | 8.91 | +0.65 (+7.87%) | 687,400 |
6 Jun 2022 | USD | 8.74 | 8.88 | 8.17 | 8.26 | 8.26 | -0.32 (-3.73%) | 601,800 |
3 Jun 2022 | USD | 8.34 | 8.89 | 8.32 | 8.58 | 8.58 | +0.21 (+2.51%) | 938,900 |
2 Jun 2022 | USD | 8.24 | 8.525 | 8.11 | 8.37 | 8.37 | +0.13 (+1.58%) | 638,200 |
1 Jun 2022 | USD | 9.21 | 9.33 | 8.13 | 8.24 | 8.24 | -0.87 (-9.55%) | 1,070,700 |
31 May 2022 | USD | 9.36 | 9.795 | 8.94 | 9.11 | 9.11 | -0.6 (-6.18%) | 1,204,000 |
27 May 2022 | USD | 9.1 | 9.77 | 8.84 | 9.71 | 9.71 | +0.65 (+7.17%) | 995,400 |
26 May 2022 | USD | 9.12 | 9.36 | 9.011 | 9.06 | 9.06 | -0.04 (-0.44%) | 461,200 |
25 May 2022 | USD | 9.02 | 9.19 | 8.79 | 9.1 | 9.1 | +0.06 (+0.66%) | 718,900 |
24 May 2022 | USD | 9.12 | 9.21 | 8.66 | 9.04 | 9.04 | -0.23 (-2.48%) | 675,100 |
23 May 2022 | USD | 9.32 | 9.79 | 9.15 | 9.27 | 9.27 | -0.35 (-3.64%) | 581,500 |
20 May 2022 | USD | 9.38 | 9.66 | 8.939 | 9.62 | 9.62 | +0.35 (+3.78%) | 857,800 |
19 May 2022 | USD | 8.69 | 9.39 | 8.69 | 9.27 | 9.27 | +0.55 (+6.31%) | 960,100 |
18 May 2022 | USD | 8.98 | 9.24 | 8.51 | 8.72 | 8.72 | -0.71 (-7.53%) | 955,000 |
17 May 2022 | USD | 8.82 | 9.435 | 8.82 | 9.43 | 9.43 | +0.71 (+8.14%) | 855,900 |
16 May 2022 | USD | 8.52 | 9.12 | 8.44 | 8.72 | 8.72 | +0.13 (+1.51%) | 630,700 |
13 May 2022 | USD | 7.99 | 8.68 | 7.955 | 8.59 | 8.59 | +0.84 (+10.84%) | 856,300 |
12 May 2022 | USD | 7.14 | 8.22 | 7.13 | 7.75 | 7.75 | +0.44 (+6.02%) | 1,230,800 |
11 May 2022 | USD | 7.69 | 8.16 | 7.229 | 7.31 | 7.31 | -0.38 (-4.94%) | 1,424,900 |
10 May 2022 | USD | 8.15 | 8.5 | 7.285 | 7.69 | 7.69 | +0.1 (+1.32%) | 1,347,000 |