Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | USD | 10.2 | 10.51 | 10.163 | 10.48 | 10.48 | +0.07 (+0.67%) | 634,400 |
6 Jun 2022 | USD | 10.41 | 10.68 | 10.29 | 10.41 | 10.41 | +0.19 (+1.86%) | 1,905,400 |
3 Jun 2022 | USD | 10.17 | 10.43 | 9.96 | 10.22 | 10.22 | -0.11 (-1.06%) | 556,100 |
2 Jun 2022 | USD | 10.08 | 10.36 | 9.852 | 10.33 | 10.33 | +0.28 (+2.79%) | 624,200 |
1 Jun 2022 | USD | 9.95 | 10.18 | 9.64 | 10.05 | 10.05 | +0.25 (+2.55%) | 1,299,000 |
31 May 2022 | USD | 10.03 | 10.17 | 9.63 | 9.8 | 9.8 | -0.23 (-2.29%) | 2,455,500 |
27 May 2022 | USD | 9.77 | 10.07 | 9.77 | 10.03 | 10.03 | +0.26 (+2.66%) | 997,400 |
26 May 2022 | USD | 9.49 | 10.025 | 9.49 | 9.77 | 9.77 | +0.31 (+3.28%) | 2,589,800 |
25 May 2022 | USD | 9.11 | 9.46 | 9.11 | 9.46 | 9.46 | +0.28 (+3.05%) | 925,500 |
24 May 2022 | USD | 9.21 | 9.3 | 8.95 | 9.18 | 9.18 | -0.09 (-0.97%) | 855,500 |
23 May 2022 | USD | 9.24 | 9.4 | 8.85 | 9.27 | 9.27 | +0.01 (+0.11%) | 818,000 |
20 May 2022 | USD | 9.43 | 9.59 | 8.72 | 9.26 | 9.26 | +0.1 (+1.09%) | 1,425,000 |
19 May 2022 | USD | 8.98 | 9.37 | 8.98 | 9.16 | 9.16 | +0.1 (+1.10%) | 1,315,000 |
18 May 2022 | USD | 9.22 | 9.44 | 9.01 | 9.06 | 9.06 | -0.35 (-3.72%) | 1,915,300 |
17 May 2022 | USD | 9.18 | 9.51 | 8.8 | 9.41 | 9.41 | +0.62 (+7.05%) | 2,025,600 |
16 May 2022 | USD | 8.89 | 8.96 | 8.58 | 8.79 | 8.79 | -0.15 (-1.68%) | 1,619,900 |
13 May 2022 | USD | 8.02 | 8.97 | 7.98 | 8.94 | 8.94 | +1.12 (+14.32%) | 1,926,500 |
12 May 2022 | USD | 7.39 | 7.82 | 7.28 | 7.82 | 7.82 | +0.34 (+4.55%) | 1,776,900 |
11 May 2022 | USD | 7.29 | 8.04 | 7.235 | 7.48 | 7.48 | +0.1 (+1.36%) | 1,699,200 |
10 May 2022 | USD | 7.57 | 7.905 | 7.16 | 7.38 | 7.38 | -0.16 (-2.12%) | 1,709,200 |
9 May 2022 | USD | 7.62 | 8.04 | 7.5 | 7.54 | 7.54 | -0.23 (-2.96%) | 1,279,400 |
6 May 2022 | USD | 7.91 | 8.27 | 7.58 | 7.77 | 7.77 | -0.14 (-1.77%) | 890,000 |
5 May 2022 | USD | 8.11 | 8.15 | 7.65 | 7.91 | 7.91 | -0.4 (-4.81%) | 1,191,100 |
4 May 2022 | USD | 8.23 | 8.35 | 7.91 | 8.31 | 8.31 | +0.09 (+1.09%) | 430,200 |
3 May 2022 | USD | 7.95 | 8.38 | 7.86 | 8.22 | 8.22 | +0.32 (+4.05%) | 540,900 |
2 May 2022 | USD | 7.74 | 8.08 | 7.68 | 7.9 | 7.9 | +0.16 (+2.07%) | 786,600 |
29 Apr 2022 | USD | 7.85 | 8.085 | 7.7 | 7.74 | 7.74 | -0.17 (-2.15%) | 407,500 |
28 Apr 2022 | USD | 7.81 | 7.94 | 7.535 | 7.91 | 7.91 | +0.21 (+2.73%) | 913,800 |
27 Apr 2022 | USD | 7.64 | 7.819 | 7.58 | 7.7 | 7.7 | +0.07 (+0.92%) | 433,000 |
26 Apr 2022 | USD | 7.8 | 7.96 | 7.58 | 7.63 | 7.63 | -0.2 (-2.55%) | 403,200 |