Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | USD | 5.77 | 6 | 5.555 | 5.58 | 5.58 | -0.21 (-3.63%) | 262,000 |
18 May 2022 | USD | 6.21 | 6.51 | 5.59 | 5.79 | 5.79 | -0.37 (-6.01%) | 263,100 |
17 May 2022 | USD | 5.64 | 6.4 | 5.58 | 6.16 | 6.16 | +0.61 (+10.99%) | 400,400 |
16 May 2022 | USD | 5.63 | 5.87 | 5.48 | 5.55 | 5.55 | -0.08 (-1.42%) | 198,100 |
13 May 2022 | USD | 5.25 | 5.63 | 5.25 | 5.63 | 5.63 | +0.48 (+9.32%) | 438,400 |
12 May 2022 | USD | 4.86 | 5.18 | 4.45 | 5.15 | 5.15 | +0.13 (+2.59%) | 268,900 |
11 May 2022 | USD | 4.59 | 5.02 | 4.27 | 5.02 | 5.02 | +0.53 (+11.80%) | 300,700 |
10 May 2022 | USD | 5.63 | 6.15 | 4.195 | 4.49 | 4.49 | -0.87 (-16.23%) | 582,500 |
9 May 2022 | USD | 5.79 | 6.37 | 5.325 | 5.36 | 5.36 | -0.65 (-10.82%) | 228,700 |
6 May 2022 | USD | 6.24 | 6.24 | 5.58 | 6.01 | 6.01 | -0.33 (-5.21%) | 194,600 |
5 May 2022 | USD | 6.43 | 6.43 | 6.18 | 6.34 | 6.34 | -0.14 (-2.16%) | 105,400 |
4 May 2022 | USD | 6.58 | 6.76 | 6.15 | 6.48 | 6.48 | -0.14 (-2.11%) | 136,200 |
3 May 2022 | USD | 6.73 | 6.945 | 6.6 | 6.62 | 6.62 | -0.09 (-1.34%) | 84,935 |
2 May 2022 | USD | 7.09 | 7.09 | 6.46 | 6.71 | 6.71 | -0.33 (-4.69%) | 143,619 |
29 Apr 2022 | USD | 7.24 | 7.33 | 6.945 | 7.04 | 7.04 | -0.24 (-3.30%) | 163,000 |
28 Apr 2022 | USD | 7.34 | 7.39 | 7.045 | 7.28 | 7.28 | +0.01 (+0.14%) | 190,000 |
27 Apr 2022 | USD | 7.1 | 7.53 | 6.93 | 7.27 | 7.27 | +0.11 (+1.54%) | 137,600 |
26 Apr 2022 | USD | 7.27 | 7.43 | 7.07 | 7.16 | 7.16 | -0.11 (-1.51%) | 122,900 |
25 Apr 2022 | USD | 7.12 | 7.38 | 7.03 | 7.27 | 7.27 | +0.13 (+1.82%) | 150,000 |
22 Apr 2022 | USD | 7.31 | 7.42 | 7.03 | 7.14 | 7.14 | -0.07 (-0.97%) | 148,400 |
21 Apr 2022 | USD | 7.12 | 7.49 | 7.12 | 7.21 | 7.21 | +0.04 (+0.56%) | 109,600 |
20 Apr 2022 | USD | 7.24 | 7.24 | 7.1 | 7.17 | 7.17 | -0.02 (-0.28%) | 174,000 |
19 Apr 2022 | USD | 7.24 | 7.41 | 7.07 | 7.19 | 7.19 | -0.02 (-0.28%) | 131,600 |
18 Apr 2022 | USD | 7.16 | 7.581 | 7.055 | 7.21 | 7.21 | +0.05 (+0.70%) | 160,000 |
14 Apr 2022 | USD | 7.32 | 7.39 | 6.98 | 7.16 | 7.16 | -0.15 (-2.05%) | 86,500 |
13 Apr 2022 | USD | 6.98 | 7.44 | 6.9 | 7.31 | 7.31 | +0.37 (+5.33%) | 170,500 |
12 Apr 2022 | USD | 6.98 | 7.47 | 6.72 | 6.94 | 6.94 | -0.03 (-0.43%) | 168,700 |
11 Apr 2022 | USD | 6.87 | 7.18 | 6.74 | 6.97 | 6.97 | +0.05 (+0.72%) | 145,400 |
8 Apr 2022 | USD | 6.52 | 7.1 | 6.471 | 6.92 | 6.92 | +0.25 (+3.75%) | 173,500 |
7 Apr 2022 | USD | 6.95 | 7.069 | 6.15 | 6.67 | 6.67 | -0.3 (-4.30%) | 255,100 |