Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 9.46 | 9.66 | 8.68 | 8.81 | 8.81 | -0.78 (-8.13%) | 648,800 |
6 May 2022 | USD | 9.63 | 10.02 | 9.49 | 9.59 | 9.59 | -0.15 (-1.54%) | 401,600 |
5 May 2022 | USD | 10.14 | 10.2 | 9.635 | 9.74 | 9.74 | -0.46 (-4.51%) | 402,600 |
4 May 2022 | USD | 10.4 | 10.4 | 9.95 | 10.2 | 10.2 | -0.2 (-1.92%) | 339,800 |
3 May 2022 | USD | 10.64 | 10.67 | 10.22 | 10.4 | 10.4 | -0.24 (-2.26%) | 215,200 |
2 May 2022 | USD | 10.9 | 10.99 | 10.48 | 10.64 | 10.64 | -0.25 (-2.30%) | 171,400 |
29 Apr 2022 | USD | 10.96 | 11.14 | 10.79 | 10.89 | 10.89 | -0.11 (-1%) | 235,200 |
28 Apr 2022 | USD | 10.83 | 11.26 | 10.67 | 11 | 11 | +0.01 (+0.09%) | 207,200 |
27 Apr 2022 | USD | 10.95 | 11.22 | 10.66 | 10.99 | 10.99 | -0.06 (-0.54%) | 167,400 |
26 Apr 2022 | USD | 11.1 | 11.51 | 10.79 | 11.05 | 11.05 | -0.01 (-0.09%) | 278,100 |
25 Apr 2022 | USD | 11.3 | 11.3 | 10.71 | 11.06 | 11.06 | -0.28 (-2.47%) | 513,200 |
22 Apr 2022 | USD | 12.55 | 12.72 | 11.2 | 11.34 | 11.34 | -1.22 (-9.71%) | 277,100 |
21 Apr 2022 | USD | 12.86 | 13.09 | 12.53 | 12.56 | 12.56 | -0.07 (-0.55%) | 310,700 |
20 Apr 2022 | USD | 12.59 | 13.01 | 12.52 | 12.63 | 12.63 | +0.1 (+0.80%) | 776,100 |
19 Apr 2022 | USD | 12.24 | 12.69 | 12.13 | 12.53 | 12.53 | +0.44 (+3.64%) | 300,300 |
18 Apr 2022 | USD | 12.2 | 12.28 | 11.82 | 12.09 | 12.09 | -0.09 (-0.74%) | 424,000 |
14 Apr 2022 | USD | 12.32 | 12.6 | 11.84 | 12.18 | 12.18 | -0.1 (-0.81%) | 621,400 |
13 Apr 2022 | USD | 11.74 | 12.37 | 11.61 | 12.28 | 12.28 | +0.74 (+6.41%) | 463,600 |
12 Apr 2022 | USD | 11.2 | 11.6 | 11.2 | 11.54 | 11.54 | +0.26 (+2.30%) | 244,200 |
11 Apr 2022 | USD | 11.81 | 11.81 | 11.07 | 11.28 | 11.28 | -0.48 (-4.08%) | 273,700 |
8 Apr 2022 | USD | 11.46 | 12.04 | 10.96 | 11.76 | 11.76 | +0.33 (+2.89%) | 441,700 |
7 Apr 2022 | USD | 11.09 | 11.61 | 10.8 | 11.43 | 11.43 | +0.33 (+2.97%) | 343,900 |
6 Apr 2022 | USD | 10.76 | 11.44 | 10.61 | 11.1 | 11.1 | +0.26 (+2.40%) | 446,200 |
5 Apr 2022 | USD | 10.66 | 11.01 | 10.58 | 10.84 | 10.84 | +0.01 (+0.09%) | 356,200 |
4 Apr 2022 | USD | 10.76 | 10.93 | 10.36 | 10.83 | 10.83 | -0.07 (-0.64%) | 593,300 |
1 Apr 2022 | USD | 10.58 | 10.965 | 10.42 | 10.9 | 10.9 | +0.25 (+2.35%) | 569,500 |
31 Mar 2022 | USD | 10.47 | 10.815 | 10.45 | 10.65 | 10.65 | +0.21 (+2.01%) | 337,000 |
30 Mar 2022 | USD | 10.72 | 10.99 | 10.33 | 10.44 | 10.44 | -0.26 (-2.43%) | 176,900 |
29 Mar 2022 | USD | 10.81 | 11.05 | 10.51 | 10.7 | 10.7 | +0.01 (+0.09%) | 334,300 |
28 Mar 2022 | USD | 10.96 | 10.96 | 10.56 | 10.69 | 10.69 | -0.17 (-1.57%) | 204,300 |