Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 10.15 | 10.415 | 8.75 | 8.82 | 8.82 | -1.49 (-14.45%) | 366,700 |
6 May 2022 | USD | 10.22 | 10.735 | 9.805 | 10.31 | 10.31 | -0.1 (-0.96%) | 211,100 |
5 May 2022 | USD | 10.78 | 11.13 | 10.2 | 10.41 | 10.41 | -0.6 (-5.45%) | 149,300 |
4 May 2022 | USD | 10.67 | 11.065 | 10.25 | 11.01 | 11.01 | +0.32 (+2.99%) | 162,400 |
3 May 2022 | USD | 10.52 | 10.73 | 10.34 | 10.69 | 10.69 | +0.16 (+1.52%) | 63,200 |
2 May 2022 | USD | 9.8 | 10.56 | 9.765 | 10.53 | 10.53 | +0.72 (+7.34%) | 152,800 |
29 Apr 2022 | USD | 10.38 | 10.73 | 9.76 | 9.81 | 9.81 | -0.63 (-6.03%) | 165,600 |
28 Apr 2022 | USD | 10.44 | 10.51 | 9.56 | 10.44 | 10.44 | +0.24 (+2.35%) | 167,300 |
27 Apr 2022 | USD | 10.25 | 10.48 | 10.04 | 10.2 | 10.2 | -0.1 (-0.97%) | 130,000 |
26 Apr 2022 | USD | 10.92 | 11.18 | 10.21 | 10.3 | 10.3 | -0.81 (-7.29%) | 197,500 |
25 Apr 2022 | USD | 10.57 | 11.13 | 10.5 | 11.11 | 11.11 | +0.45 (+4.22%) | 91,000 |
22 Apr 2022 | USD | 10.47 | 10.77 | 10.2 | 10.66 | 10.66 | +0.09 (+0.85%) | 170,400 |
21 Apr 2022 | USD | 11.21 | 11.39 | 10.52 | 10.57 | 10.57 | -0.51 (-4.60%) | 199,200 |
20 Apr 2022 | USD | 11.23 | 11.295 | 10.82 | 11.08 | 11.08 | 0.0 (0.0%) | 72,000 |
19 Apr 2022 | USD | 10.74 | 11.41 | 10.69 | 11.08 | 11.08 | +0.3 (+2.78%) | 154,300 |
18 Apr 2022 | USD | 11.21 | 11.33 | 10.649 | 10.78 | 10.78 | -0.42 (-3.75%) | 121,000 |
14 Apr 2022 | USD | 11.59 | 11.69 | 10.98 | 11.2 | 11.2 | -0.39 (-3.36%) | 171,800 |
13 Apr 2022 | USD | 11.25 | 11.78 | 10.95 | 11.59 | 11.59 | +0.39 (+3.48%) | 128,000 |
12 Apr 2022 | USD | 11.27 | 11.47 | 11 | 11.2 | 11.2 | +0.12 (+1.08%) | 96,800 |
11 Apr 2022 | USD | 11.51 | 11.51 | 10.88 | 11.08 | 11.08 | -0.67 (-5.70%) | 150,900 |
8 Apr 2022 | USD | 11.93 | 12.22 | 11.27 | 11.75 | 11.75 | -0.37 (-3.05%) | 135,400 |
7 Apr 2022 | USD | 12.94 | 13.41 | 12.02 | 12.12 | 12.12 | -0.85 (-6.55%) | 137,900 |
6 Apr 2022 | USD | 12.71 | 13.49 | 12.44 | 12.97 | 12.97 | +0.83 (+6.84%) | 308,000 |
5 Apr 2022 | USD | 11.88 | 12.6 | 11.88 | 12.14 | 12.14 | +0.1 (+0.83%) | 326,000 |
4 Apr 2022 | USD | 11.05 | 12.15 | 10.96 | 12.04 | 12.04 | +1.05 (+9.55%) | 208,800 |
1 Apr 2022 | USD | 10.62 | 11.12 | 10.35 | 10.99 | 10.99 | +0.52 (+4.97%) | 635,600 |
31 Mar 2022 | USD | 11.2 | 11.2 | 10.42 | 10.47 | 10.47 | -0.64 (-5.76%) | 128,400 |
30 Mar 2022 | USD | 11.35 | 11.575 | 10.84 | 11.11 | 11.11 | -0.33 (-2.88%) | 414,600 |
29 Mar 2022 | USD | 11.25 | 11.68 | 11.135 | 11.44 | 11.44 | +0.24 (+2.14%) | 212,400 |
28 Mar 2022 | USD | 11.51 | 11.86 | 10.66 | 11.2 | 11.2 | -0.28 (-2.44%) | 119,300 |