Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 8.1 | 8.15 | 7.83 | 7.94 | 7.94 | -0.24 (-2.93%) | 129,800 |
4 May 2022 | USD | 8.05 | 8.22 | 7.93 | 8.18 | 8.18 | +0.13 (+1.61%) | 117,500 |
3 May 2022 | USD | 8.14 | 8.18 | 8 | 8.05 | 8.05 | -0.14 (-1.71%) | 121,800 |
2 May 2022 | USD | 8.2 | 8.21 | 7.9 | 8.19 | 8.19 | -0.02 (-0.24%) | 227,400 |
29 Apr 2022 | USD | 8.51 | 8.52 | 8.18 | 8.21 | 8.21 | -0.34 (-3.98%) | 132,500 |
28 Apr 2022 | USD | 8.36 | 8.62 | 8.29 | 8.55 | 8.55 | +0.21 (+2.52%) | 113,400 |
27 Apr 2022 | USD | 8.38 | 8.41 | 8.29 | 8.34 | 8.34 | -0.06 (-0.71%) | 112,000 |
26 Apr 2022 | USD | 8.6 | 8.74 | 8.35 | 8.4 | 8.4 | -0.24 (-2.78%) | 163,200 |
25 Apr 2022 | USD | 8.77 | 8.88 | 8.55 | 8.64 | 8.64 | -0.16 (-1.82%) | 175,800 |
22 Apr 2022 | USD | 8.79 | 8.82 | 8.73 | 8.8 | 8.8 | +0.05 (+0.57%) | 134,500 |
21 Apr 2022 | USD | 8.84 | 8.93 | 8.73 | 8.75 | 8.75 | -0.02 (-0.23%) | 119,500 |
20 Apr 2022 | USD | 8.73 | 8.83 | 8.72 | 8.77 | 8.77 | +0.12 (+1.39%) | 163,100 |
19 Apr 2022 | USD | 8.36 | 8.68 | 8.36 | 8.65 | 8.65 | +0.26 (+3.10%) | 144,000 |
18 Apr 2022 | USD | 8.4 | 8.51 | 8.34 | 8.39 | 8.39 | -0.02 (-0.24%) | 144,300 |
14 Apr 2022 | USD | 8.48 | 8.53 | 8.39 | 8.41 | 8.41 | +0.01 (+0.12%) | 143,000 |
13 Apr 2022 | USD | 8.26 | 8.44 | 8.26 | 8.4 | 8.4 | +0.11 (+1.33%) | 181,800 |
12 Apr 2022 | USD | 8.39 | 8.49 | 8.25 | 8.29 | 8.29 | -0.12 (-1.43%) | 181,000 |
11 Apr 2022 | USD | 8.36 | 8.62 | 8.28 | 8.41 | 8.41 | +0.41 (+5.13%) | 234,400 |
8 Apr 2022 | USD | 8 | 8.11 | 7.9 | 8 | 8 | 0.0 (0.0%) | 117,700 |
7 Apr 2022 | USD | 8.14 | 8.18 | 7.94 | 8 | 8 | -0.18 (-2.20%) | 177,200 |
6 Apr 2022 | USD | 8.19 | 8.2 | 8.11 | 8.18 | 8.18 | -0.02 (-0.24%) | 155,200 |
5 Apr 2022 | USD | 8.2 | 8.24 | 8.13 | 8.2 | 8.2 | 0.0 (0.0%) | 228,200 |
4 Apr 2022 | USD | 8.19 | 8.22 | 8.01 | 8.2 | 8.2 | -0.03 (-0.36%) | 192,900 |
1 Apr 2022 | USD | 8.15 | 8.27 | 8.14 | 8.23 | 8.23 | +0.03 (+0.37%) | 173,100 |
31 Mar 2022 | USD | 8.12 | 8.21 | 8.12 | 8.2 | 8.2 | +0.09 (+1.11%) | 262,500 |
30 Mar 2022 | USD | 8.2 | 8.2 | 8.07 | 8.11 | 8.11 | -0.08 (-0.98%) | 239,100 |
29 Mar 2022 | USD | 8.13 | 8.28 | 8.06 | 8.19 | 8.19 | +0.2 (+2.50%) | 94,700 |
28 Mar 2022 | USD | 8.1 | 8.12 | 7.91 | 7.99 | 7.99 | -0.17 (-2.08%) | 168,000 |
25 Mar 2022 | USD | 8.11 | 8.16 | 8.02 | 8.16 | 8.16 | +0.08 (+0.99%) | 161,100 |
24 Mar 2022 | USD | 8.09 | 8.1 | 7.93 | 8.08 | 8.08 | +0.05 (+0.62%) | 138,600 |