Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 6.2 | 6.59 | 6.07 | 6.19 | 5.9976 | -0.01 (-0.16%) | 335,400 |
10 May 2022 | USD | 6.11 | 6.23 | 5.9 | 6.2 | 6.0073 | +0.12 (+1.97%) | 300,800 |
9 May 2022 | USD | 6.55 | 6.55 | 6.04 | 6.08 | 5.8911 | -0.59 (-8.85%) | 454,900 |
6 May 2022 | USD | 6.9 | 6.96 | 6.56 | 6.67 | 6.4627 | -0.32 (-4.58%) | 325,100 |
5 May 2022 | USD | 7.3 | 7.41 | 6.9 | 6.99 | 6.7728 | -0.39 (-5.28%) | 191,500 |
4 May 2022 | USD | 7.4 | 7.5 | 7.01 | 7.38 | 7.1507 | -0.04 (-0.54%) | 215,300 |
3 May 2022 | USD | 7.28 | 7.65 | 7.28 | 7.42 | 7.1894 | +0.09 (+1.23%) | 137,000 |
2 May 2022 | USD | 7.94 | 7.94 | 7.15 | 7.33 | 7.1022 | -0.52 (-6.62%) | 299,900 |
29 Apr 2022 | USD | 8.28 | 8.36 | 7.8 | 7.85 | 7.6061 | -0.37 (-4.50%) | 112,100 |
28 Apr 2022 | USD | 8.17 | 8.32 | 7.91 | 8.22 | 7.9646 | +0.17 (+2.11%) | 91,900 |
27 Apr 2022 | USD | 7.98 | 8.19 | 7.8 | 8.05 | 7.7998 | +0.11 (+1.39%) | 146,500 |
26 Apr 2022 | USD | 8.21 | 9.15 | 7.9 | 7.94 | 7.6933 | -0.17 (-2.10%) | 246,600 |
25 Apr 2022 | USD | 8.02 | 8.21 | 7.8 | 8.11 | 7.858 | -0.23 (-2.76%) | 275,800 |
22 Apr 2022 | USD | 8.83 | 9.06 | 8.29 | 8.34 | 8.0808 | -0.49 (-5.55%) | 246,500 |
21 Apr 2022 | USD | 9.7 | 9.79 | 8.75 | 8.83 | 8.5556 | -0.87 (-8.97%) | 378,600 |
20 Apr 2022 | USD | 9.49 | 9.74 | 8.92 | 9.7 | 9.3986 | +0.57 (+6.24%) | 446,300 |
19 Apr 2022 | USD | 9.45 | 9.8 | 8.94 | 9.13 | 8.8463 | -0.33 (-3.49%) | 417,700 |
18 Apr 2022 | USD | 9.39 | 9.76 | 9.31 | 9.46 | 9.166 | +0.21 (+2.27%) | 366,400 |
14 Apr 2022 | USD | 8.9 | 9.34 | 8.63 | 9.25 | 8.9626 | +0.27 (+3.01%) | 334,400 |
13 Apr 2022 | USD | 8.42 | 9 | 8.27 | 8.98 | 8.7009 | +0.77 (+9.38%) | 343,700 |
12 Apr 2022 | USD | 8.27 | 8.44 | 8.19 | 8.21 | 7.9549 | +0.01 (+0.12%) | 109,800 |
11 Apr 2022 | USD | 8.5 | 8.68 | 8.07 | 8.2 | 7.9452 | -0.2 (-2.38%) | 247,600 |
8 Apr 2022 | USD | 8 | 8.5 | 8 | 8.4 | 8.139 | +0.46 (+5.79%) | 221,600 |
7 Apr 2022 | USD | 7.82 | 7.95 | 7.63 | 7.94 | 7.6933 | +0.13 (+1.66%) | 73,100 |
6 Apr 2022 | USD | 7.99 | 8.01 | 7.56 | 7.81 | 7.5673 | -0.04 (-0.51%) | 110,900 |
5 Apr 2022 | USD | 8.02 | 8.29 | 7.84 | 7.85 | 7.6061 | -0.26 (-3.21%) | 124,200 |
4 Apr 2022 | USD | 8.26 | 8.5 | 8.07 | 8.11 | 7.858 | -0.27 (-3.22%) | 145,000 |
1 Apr 2022 | USD | 8.16 | 8.46 | 8.15 | 8.38 | 8.1196 | +0.18 (+2.20%) | 114,000 |
31 Mar 2022 | USD | 8.09 | 8.35 | 8.09 | 8.2 | 7.9452 | +0.12 (+1.49%) | 104,700 |
30 Mar 2022 | USD | 7.92 | 8.15 | 7.89 | 8.08 | 7.8289 | +0.14 (+1.76%) | 70,600 |