Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 9.1 | 9.58 | 9.1 | 9.29 | 9.29 | +0.05 (+0.54%) | 1,789,200 |
21 Jun 2022 | USD | 8.93 | 9.44 | 8.93 | 9.24 | 9.24 | +0.39 (+4.41%) | 1,553,100 |
17 Jun 2022 | USD | 8.33 | 8.895 | 8.31 | 8.85 | 8.85 | +0.57 (+6.88%) | 1,141,500 |
16 Jun 2022 | USD | 8.63 | 8.77 | 8.27 | 8.28 | 8.28 | -0.56 (-6.33%) | 894,536 |
15 Jun 2022 | USD | 8.56 | 8.97 | 8.56 | 8.84 | 8.84 | +0.28 (+3.27%) | 1,365,100 |
14 Jun 2022 | USD | 8.38 | 8.59 | 8.24 | 8.56 | 8.56 | +0.24 (+2.88%) | 1,006,500 |
13 Jun 2022 | USD | 8.59 | 8.66 | 8.29 | 8.32 | 8.32 | -0.52 (-5.88%) | 734,700 |
10 Jun 2022 | USD | 9.32 | 9.41 | 8.78 | 8.84 | 8.84 | -0.6 (-6.36%) | 1,002,000 |
9 Jun 2022 | USD | 9.85 | 9.92 | 9.44 | 9.44 | 9.44 | -0.5 (-5.03%) | 1,026,600 |
8 Jun 2022 | USD | 9.74 | 10 | 9.685 | 9.94 | 9.94 | +0.17 (+1.74%) | 958,500 |
7 Jun 2022 | USD | 9.38 | 9.77 | 9.325 | 9.77 | 9.77 | +0.32 (+3.39%) | 803,900 |
6 Jun 2022 | USD | 9.86 | 9.93 | 9.31 | 9.45 | 9.45 | -0.23 (-2.38%) | 987,000 |
3 Jun 2022 | USD | 9.48 | 9.69 | 9.39 | 9.68 | 9.68 | +0.21 (+2.22%) | 792,200 |
2 Jun 2022 | USD | 9.11 | 9.5 | 9.11 | 9.47 | 9.47 | +0.35 (+3.84%) | 719,300 |
1 Jun 2022 | USD | 8.97 | 9.22 | 8.912 | 9.12 | 9.12 | +0.17 (+1.90%) | 998,500 |
31 May 2022 | USD | 9.07 | 9.07 | 8.78 | 8.95 | 8.95 | -0.13 (-1.43%) | 2,545,300 |
27 May 2022 | USD | 8.87 | 9.15 | 8.84 | 9.08 | 9.08 | +0.3 (+3.42%) | 527,500 |
26 May 2022 | USD | 8.57 | 8.875 | 8.57 | 8.78 | 8.78 | +0.13 (+1.50%) | 577,400 |
25 May 2022 | USD | 8.4 | 8.7 | 8.4 | 8.65 | 8.65 | +0.24 (+2.85%) | 777,500 |
24 May 2022 | USD | 8.53 | 8.61 | 8.28 | 8.41 | 8.41 | -0.2 (-2.32%) | 2,217,800 |
23 May 2022 | USD | 8.72 | 8.755 | 8.44 | 8.61 | 8.61 | -0.11 (-1.26%) | 1,248,900 |
20 May 2022 | USD | 8.68 | 8.755 | 8.39 | 8.72 | 8.72 | +0.16 (+1.87%) | 1,090,874 |
19 May 2022 | USD | 8.37 | 8.715 | 8.37 | 8.56 | 8.56 | +0.25 (+3.01%) | 812,100 |
18 May 2022 | USD | 8.38 | 8.51 | 8.22 | 8.31 | 8.31 | -0.2 (-2.35%) | 701,600 |
17 May 2022 | USD | 8.48 | 8.57 | 8.185 | 8.51 | 8.51 | +0.21 (+2.53%) | 728,000 |
16 May 2022 | USD | 8.31 | 8.6 | 8.23 | 8.3 | 8.3 | -0.08 (-0.95%) | 984,800 |
13 May 2022 | USD | 7.8 | 8.42 | 7.8 | 8.38 | 8.38 | +0.73 (+9.54%) | 1,420,200 |
12 May 2022 | USD | 7.45 | 7.8 | 7.41 | 7.65 | 7.65 | +0.1 (+1.32%) | 804,100 |
11 May 2022 | USD | 7.75 | 7.93 | 7.51 | 7.55 | 7.55 | -0.28 (-3.58%) | 1,182,400 |
10 May 2022 | USD | 8.58 | 8.65 | 7.78 | 7.83 | 7.83 | -0.62 (-7.34%) | 1,728,300 |