Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 6.72 | 6.78 | 6.65 | 6.7 | 6.7 | +0.2 (+3.08%) | 117,800 |
2 May 2022 | USD | 6.47 | 6.54 | 6.42 | 6.5 | 6.5 | +0.06 (+0.93%) | 75,600 |
29 Apr 2022 | USD | 6.58 | 6.64 | 6.44 | 6.44 | 6.44 | -0.13 (-1.98%) | 91,000 |
28 Apr 2022 | USD | 6.42 | 6.64 | 6.32 | 6.57 | 6.57 | +0.33 (+5.29%) | 53,900 |
27 Apr 2022 | USD | 6.27 | 6.32 | 6.22 | 6.24 | 6.24 | -0.49 (-7.28%) | 82,200 |
26 Apr 2022 | USD | 6.4 | 6.76 | 6.19 | 6.73 | 6.73 | -0.18 (-2.60%) | 161,100 |
25 Apr 2022 | USD | 6.8 | 6.92 | 6.74 | 6.91 | 6.91 | -0.36 (-4.95%) | 37,700 |
22 Apr 2022 | USD | 7.33 | 7.33 | 7.25 | 7.27 | 7.27 | -0.01 (-0.14%) | 55,700 |
21 Apr 2022 | USD | 7.49 | 7.49 | 7.28 | 7.28 | 7.28 | +0.11 (+1.53%) | 50,500 |
20 Apr 2022 | USD | 7.24 | 7.28 | 7.16 | 7.17 | 7.17 | +0.09 (+1.27%) | 28,900 |
19 Apr 2022 | USD | 7 | 7.08 | 6.97 | 7.08 | 7.08 | +0.21 (+3.06%) | 64,400 |
18 Apr 2022 | USD | 6.8 | 7.18 | 6.8 | 6.87 | 6.87 | -0.04 (-0.58%) | 229,200 |
14 Apr 2022 | USD | 7.14 | 7.14 | 6.88 | 6.91 | 6.91 | -0.1 (-1.43%) | 354,300 |
13 Apr 2022 | USD | 6.9 | 7.18 | 6.9 | 7.01 | 7.01 | +0.12 (+1.74%) | 16,600 |
12 Apr 2022 | USD | 6.98 | 7.03 | 6.82 | 6.89 | 6.89 | -0.37 (-5.10%) | 142,000 |
11 Apr 2022 | USD | 7.55 | 7.71 | 7.25 | 7.26 | 7.26 | -0.24 (-3.20%) | 158,500 |
8 Apr 2022 | USD | 7.47 | 7.54 | 7.46 | 7.5 | 7.5 | +0.07 (+0.94%) | 19,900 |
7 Apr 2022 | USD | 7.55 | 7.55 | 7.32 | 7.43 | 7.43 | -0.01 (-0.13%) | 82,500 |
6 Apr 2022 | USD | 7.38 | 7.51 | 7.36 | 7.44 | 7.44 | -0.22 (-2.87%) | 56,400 |
5 Apr 2022 | USD | 7.79 | 7.79 | 7.63 | 7.66 | 7.66 | -0.2 (-2.54%) | 187,100 |
4 Apr 2022 | USD | 7.8 | 7.89 | 7.78 | 7.86 | 7.86 | -0.01 (-0.13%) | 65,300 |
1 Apr 2022 | USD | 7.9 | 7.94 | 7.85 | 7.87 | 7.87 | +0.28 (+3.69%) | 49,200 |
31 Mar 2022 | USD | 7.9 | 7.9 | 7.58 | 7.59 | 7.59 | -0.54 (-6.64%) | 67,100 |
30 Mar 2022 | USD | 8.2 | 8.21 | 8.1 | 8.13 | 8.13 | -0.35 (-4.13%) | 21,200 |
29 Mar 2022 | USD | 8.55 | 8.57 | 8.4 | 8.48 | 8.48 | +0.44 (+5.47%) | 59,800 |
28 Mar 2022 | USD | 8.09 | 8.09 | 7.94 | 8.04 | 8.04 | +0.12 (+1.52%) | 30,900 |
25 Mar 2022 | USD | 7.95 | 7.95 | 7.84 | 7.92 | 7.92 | +0.04 (+0.51%) | 41,400 |
24 Mar 2022 | USD | 7.86 | 7.97 | 7.81 | 7.88 | 7.88 | -0.03 (-0.38%) | 18,700 |
23 Mar 2022 | USD | 7.84 | 7.94 | 7.83 | 7.91 | 7.91 | -0.17 (-2.10%) | 41,600 |
22 Mar 2022 | USD | 8.07 | 8.23 | 8.06 | 8.08 | 8.08 | +0.29 (+3.72%) | 73,400 |