Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | USD | 8.06 | 8.33 | 7.99 | 8.29 | 8.29 | +0.33 (+4.15%) | 156,490 |
26 May 2022 | USD | 8.04 | 8.4022 | 7.86 | 7.96 | 7.96 | -0.14 (-1.73%) | 271,642 |
25 May 2022 | USD | 8.26 | 8.39 | 8.04 | 8.1 | 8.1 | -0.22 (-2.64%) | 242,435 |
24 May 2022 | USD | 8.04 | 8.35 | 7.8501 | 8.32 | 8.32 | +0.05 (+0.60%) | 153,717 |
23 May 2022 | USD | 8.31 | 8.49 | 8.2 | 8.27 | 8.27 | +0.03 (+0.36%) | 150,384 |
20 May 2022 | USD | 8.67 | 8.76 | 8.23 | 8.24 | 8.24 | -0.51 (-5.83%) | 253,229 |
19 May 2022 | USD | 8.05 | 8.89 | 8.05 | 8.75 | 8.75 | +0.66 (+8.16%) | 134,943 |
18 May 2022 | USD | 8.4 | 8.57 | 8.04 | 8.09 | 8.09 | -0.52 (-6.04%) | 82,658 |
17 May 2022 | USD | 8.35 | 8.6797 | 8.35 | 8.61 | 8.61 | +0.5 (+6.17%) | 79,896 |
16 May 2022 | USD | 8.1 | 8.28 | 7.79 | 8.11 | 8.11 | -0.09 (-1.10%) | 63,870 |
13 May 2022 | USD | 8.27 | 8.48 | 8.15 | 8.2 | 8.2 | +0.02 (+0.24%) | 106,118 |
12 May 2022 | USD | 7.8 | 8.41 | 7.56 | 8.18 | 8.18 | +0.49 (+6.37%) | 121,724 |
11 May 2022 | USD | 8.1 | 8.17 | 7.52 | 7.69 | 7.69 | -0.36 (-4.47%) | 179,156 |
10 May 2022 | USD | 8.49 | 8.49 | 7.99 | 8.05 | 8.05 | -0.19 (-2.31%) | 133,686 |
9 May 2022 | USD | 8.73 | 8.85 | 8.14 | 8.24 | 8.24 | -0.93 (-10.14%) | 95,007 |
6 May 2022 | USD | 9.1 | 9.36 | 8.85 | 9.17 | 9.17 | +0.01 (+0.11%) | 126,333 |
5 May 2022 | USD | 9.78 | 9.78 | 9.04 | 9.16 | 9.16 | -0.72 (-7.29%) | 124,418 |
4 May 2022 | USD | 9.94 | 10.23 | 9.54 | 9.88 | 9.88 | -0.22 (-2.18%) | 248,905 |
3 May 2022 | USD | 11.66 | 11.66 | 9.87 | 10.1 | 10.1 | -1.6 (-13.68%) | 303,239 |
2 May 2022 | USD | 11.89 | 12.02 | 11.445 | 11.7 | 11.7 | -0.04 (-0.34%) | 88,095 |
29 Apr 2022 | USD | 11.48 | 12.04 | 11.48 | 11.74 | 11.74 | +0.24 (+2.09%) | 125,879 |
28 Apr 2022 | USD | 11.01 | 11.7491 | 10.87 | 11.5 | 11.5 | +0.65 (+5.99%) | 128,758 |
27 Apr 2022 | USD | 11.19 | 11.2 | 10.56 | 10.85 | 10.85 | -0.24 (-2.16%) | 144,709 |
26 Apr 2022 | USD | 11.72 | 11.75 | 11 | 11.09 | 11.09 | -0.77 (-6.49%) | 128,556 |
25 Apr 2022 | USD | 11.96 | 11.96 | 11.5 | 11.86 | 11.86 | -0.14 (-1.17%) | 71,133 |
22 Apr 2022 | USD | 12.43 | 12.529 | 11.93 | 12 | 12 | -0.4 (-3.23%) | 43,883 |
21 Apr 2022 | USD | 12.82 | 12.9354 | 12.3 | 12.4 | 12.4 | -0.23 (-1.82%) | 30,591 |
20 Apr 2022 | USD | 12.78 | 12.969 | 12.54 | 12.63 | 12.63 | -0.09 (-0.71%) | 32,319 |
19 Apr 2022 | USD | 12.13 | 12.9 | 12.13 | 12.72 | 12.72 | +0.54 (+4.43%) | 89,973 |
18 Apr 2022 | USD | 12.15 | 12.37 | 12 | 12.18 | 12.18 | -0.08 (-0.65%) | 78,493 |