Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 7.74 | 7.89 | 7.52 | 7.83 | 7.83 | +0.01 (+0.13%) | 366,100 |
22 Apr 2022 | USD | 7.82 | 8.08 | 7.75 | 7.82 | 7.82 | -0.04 (-0.51%) | 651,300 |
21 Apr 2022 | USD | 8.25 | 8.46 | 7.79 | 7.86 | 7.86 | -0.29 (-3.56%) | 583,300 |
20 Apr 2022 | USD | 8.02 | 8.29 | 7.865 | 8.15 | 8.15 | +0.18 (+2.26%) | 550,200 |
19 Apr 2022 | USD | 7.54 | 8.08 | 7.36 | 7.97 | 7.97 | +0.4 (+5.28%) | 519,700 |
18 Apr 2022 | USD | 7.73 | 7.73 | 7.49 | 7.57 | 7.57 | -0.19 (-2.45%) | 497,800 |
14 Apr 2022 | USD | 7.88 | 8.359 | 7.71 | 7.76 | 7.76 | -0.11 (-1.40%) | 516,000 |
13 Apr 2022 | USD | 7.46 | 7.94 | 7.28 | 7.87 | 7.87 | +0.37 (+4.93%) | 469,700 |
12 Apr 2022 | USD | 7.62 | 7.87 | 7.45 | 7.5 | 7.5 | -0.07 (-0.92%) | 422,100 |
11 Apr 2022 | USD | 7.63 | 7.74 | 7.49 | 7.57 | 7.57 | -0.17 (-2.20%) | 519,600 |
8 Apr 2022 | USD | 7.68 | 7.93 | 7.45 | 7.74 | 7.74 | +0.02 (+0.26%) | 606,100 |
7 Apr 2022 | USD | 7.67 | 7.79 | 7.46 | 7.72 | 7.72 | +0.03 (+0.39%) | 659,600 |
6 Apr 2022 | USD | 7.81 | 7.89 | 7.63 | 7.69 | 7.69 | -0.3 (-3.75%) | 683,700 |
5 Apr 2022 | USD | 8.13 | 8.24 | 7.855 | 7.99 | 7.99 | -0.18 (-2.20%) | 529,300 |
4 Apr 2022 | USD | 8.09 | 8.349 | 8.03 | 8.17 | 8.17 | +0.03 (+0.37%) | 981,500 |
1 Apr 2022 | USD | 7.67 | 8.15 | 7.665 | 8.14 | 8.14 | +0.57 (+7.53%) | 916,700 |
31 Mar 2022 | USD | 7.71 | 7.89 | 7.52 | 7.57 | 7.57 | -0.2 (-2.57%) | 1,509,000 |
30 Mar 2022 | USD | 7.86 | 8.14 | 7.635 | 7.77 | 7.77 | -0.17 (-2.14%) | 866,000 |
29 Mar 2022 | USD | 7.56 | 7.94 | 7.56 | 7.94 | 7.94 | +0.53 (+7.15%) | 850,300 |
28 Mar 2022 | USD | 7.47 | 7.51 | 7.24 | 7.41 | 7.41 | +0.02 (+0.27%) | 889,300 |
25 Mar 2022 | USD | 7.35 | 7.65 | 7.02 | 7.39 | 7.39 | -0.26 (-3.40%) | 1,039,100 |
24 Mar 2022 | USD | 8.13 | 8.245 | 7.59 | 7.65 | 7.65 | -0.47 (-5.79%) | 982,100 |
23 Mar 2022 | USD | 7.8 | 8.21 | 7.47 | 8.12 | 8.12 | +0.21 (+2.65%) | 1,681,600 |
22 Mar 2022 | USD | 6.99 | 8.18 | 6.99 | 7.91 | 7.91 | +0.94 (+13.49%) | 3,790,000 |
21 Mar 2022 | USD | 7.5 | 7.56 | 6.89 | 6.97 | 6.97 | -0.53 (-7.07%) | 5,021,000 |
18 Mar 2022 | USD | 7.35 | 7.56 | 7.29 | 7.5 | 7.5 | 0.0 (0.0%) | 1,567,900 |
17 Mar 2022 | USD | 7.56 | 7.8 | 7.47 | 7.5 | 7.5 | -0.16 (-2.09%) | 2,386,600 |
16 Mar 2022 | USD | 7.66 | 8.04 | 7.48 | 7.66 | 7.66 | +0.19 (+2.54%) | 2,082,300 |
15 Mar 2022 | USD | 7.51 | 7.7 | 7.32 | 7.47 | 7.47 | +0.01 (+0.13%) | 541,200 |
14 Mar 2022 | USD | 7.6 | 7.92 | 7.39 | 7.46 | 7.46 | -0.12 (-1.58%) | 1,136,700 |