Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 10.64 | 10.67 | 9.69 | 9.819 | 9.819 | -1.081 (-9.92%) | 144,600 |
4 May 2022 | USD | 10.48 | 10.904 | 9.911 | 10.9 | 10.9 | +0.56 (+5.42%) | 66,500 |
3 May 2022 | USD | 10.44 | 10.59 | 10.25 | 10.34 | 10.34 | -0.08 (-0.77%) | 27,200 |
2 May 2022 | USD | 10 | 10.43 | 9.9 | 10.42 | 10.42 | +0.35 (+3.48%) | 96,700 |
29 Apr 2022 | USD | 10.54 | 11.03 | 10.06 | 10.07 | 10.07 | -0.56 (-5.27%) | 47,100 |
28 Apr 2022 | USD | 10.72 | 10.836 | 10.08 | 10.63 | 10.63 | +0.18 (+1.72%) | 47,800 |
27 Apr 2022 | USD | 10.5 | 10.83 | 10.37 | 10.45 | 10.45 | -0.02 (-0.19%) | 500,700 |
26 Apr 2022 | USD | 11.15 | 11.15 | 10.43 | 10.47 | 10.47 | -0.8 (-7.10%) | 116,300 |
25 Apr 2022 | USD | 10.85 | 11.27 | 10.81 | 11.27 | 11.27 | +0.22 (+1.99%) | 86,700 |
22 Apr 2022 | USD | 11.47 | 11.73 | 11.05 | 11.05 | 11.05 | -0.54 (-4.66%) | 157,000 |
21 Apr 2022 | USD | 12.54 | 12.609 | 11.53 | 11.59 | 11.59 | -0.63 (-5.16%) | 66,500 |
20 Apr 2022 | USD | 12.79 | 12.79 | 12.14 | 12.22 | 12.22 | -0.39 (-3.09%) | 64,800 |
19 Apr 2022 | USD | 12.28 | 12.695 | 12.206 | 12.61 | 12.61 | +0.38 (+3.11%) | 24,800 |
18 Apr 2022 | USD | 12.2 | 12.34 | 11.88 | 12.23 | 12.23 | -0.14 (-1.13%) | 44,800 |
14 Apr 2022 | USD | 12.98 | 12.98 | 12.321 | 12.37 | 12.37 | -0.49 (-3.81%) | 98,400 |
13 Apr 2022 | USD | 12.46 | 12.936 | 12.41 | 12.86 | 12.86 | +0.43 (+3.46%) | 78,900 |
12 Apr 2022 | USD | 13.03 | 13.348 | 12.36 | 12.43 | 12.43 | -0.28 (-2.20%) | 46,100 |
11 Apr 2022 | USD | 12.9 | 13.15 | 12.596 | 12.71 | 12.71 | -0.53 (-4.00%) | 38,500 |
8 Apr 2022 | USD | 13.61 | 13.63 | 13.21 | 13.24 | 13.24 | -0.39 (-2.86%) | 75,700 |
7 Apr 2022 | USD | 13.84 | 14 | 13.126 | 13.63 | 13.63 | -0.11 (-0.80%) | 55,700 |
6 Apr 2022 | USD | 14.37 | 14.38 | 13.695 | 13.74 | 13.74 | -0.97 (-6.59%) | 80,400 |
5 Apr 2022 | USD | 15.66 | 15.66 | 14.6 | 14.71 | 14.71 | -0.82 (-5.28%) | 60,200 |
4 Apr 2022 | USD | 15.14 | 15.58 | 15.14 | 15.53 | 15.53 | +0.46 (+3.05%) | 27,900 |
1 Apr 2022 | USD | 15.1 | 15.43 | 14.939 | 15.07 | 15.07 | -0.03 (-0.20%) | 33,900 |
31 Mar 2022 | USD | 15.73 | 15.741 | 15.075 | 15.1 | 15.1 | -0.59 (-3.76%) | 134,300 |
30 Mar 2022 | USD | 16.26 | 16.26 | 15.57 | 15.69 | 15.69 | -0.86 (-5.20%) | 169,200 |
29 Mar 2022 | USD | 16.5 | 16.56 | 15.83 | 16.55 | 16.55 | +0.17 (+1.04%) | 120,600 |
28 Mar 2022 | USD | 15.76 | 16.69 | 15.76 | 16.38 | 16.38 | +1.01 (+6.57%) | 99,100 |
25 Mar 2022 | USD | 16.03 | 16.04 | 15.09 | 15.37 | 15.37 | -0.43 (-2.72%) | 90,300 |
24 Mar 2022 | USD | 15.4 | 15.8 | 14.9 | 15.8 | 15.8 | +0.67 (+4.43%) | 181,100 |