Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 8.1 | 8.29 | 8.005 | 8.15 | 8.15 | -0.22 (-2.63%) | 1,763,100 |
10 Jun 2022 | USD | 8.44 | 8.52 | 8.36 | 8.37 | 8.37 | -0.18 (-2.11%) | 1,316,700 |
9 Jun 2022 | USD | 8.77 | 8.77 | 8.54 | 8.55 | 8.55 | -0.27 (-3.06%) | 1,480,100 |
8 Jun 2022 | USD | 8.91 | 8.91 | 8.7 | 8.82 | 8.82 | -0.21 (-2.33%) | 1,507,200 |
7 Jun 2022 | USD | 8.73 | 9.07 | 8.67 | 9.03 | 9.03 | -0.03 (-0.33%) | 1,211,900 |
6 Jun 2022 | USD | 9.04 | 9.08 | 8.895 | 9.06 | 9.06 | +0.14 (+1.57%) | 1,283,900 |
3 Jun 2022 | USD | 8.86 | 8.99 | 8.812 | 8.92 | 8.92 | -0.04 (-0.45%) | 1,035,700 |
2 Jun 2022 | USD | 9.11 | 9.27 | 8.895 | 8.96 | 8.96 | -0.05 (-0.55%) | 1,230,500 |
1 Jun 2022 | USD | 8.7 | 9.1 | 8.695 | 9.01 | 9.01 | +0.33 (+3.80%) | 1,891,800 |
31 May 2022 | USD | 8.785 | 8.84 | 8.48 | 8.68 | 8.68 | -0.22 (-2.47%) | 3,478,000 |
27 May 2022 | USD | 8.7 | 8.95 | 8.7 | 8.9 | 8.9 | +0.19 (+2.18%) | 991,400 |
26 May 2022 | USD | 8.62 | 8.825 | 8.62 | 8.71 | 8.71 | +0.21 (+2.47%) | 1,025,200 |
25 May 2022 | USD | 8.26 | 8.54 | 8.245 | 8.5 | 8.5 | +0.22 (+2.66%) | 1,646,100 |
24 May 2022 | USD | 8.11 | 8.312 | 8.01 | 8.28 | 8.28 | +0.09 (+1.10%) | 1,835,700 |
23 May 2022 | USD | 8.25 | 8.28 | 8.08 | 8.19 | 8.19 | +0.06 (+0.74%) | 1,757,300 |
20 May 2022 | USD | 8.35 | 8.44 | 7.89 | 8.13 | 8.13 | -0.12 (-1.45%) | 2,125,500 |
19 May 2022 | USD | 8.02 | 8.445 | 7.98 | 8.25 | 8.25 | +0.2 (+2.48%) | 2,028,200 |
18 May 2022 | USD | 8.23 | 8.445 | 8.02 | 8.05 | 8.05 | -0.29 (-3.48%) | 1,747,800 |
17 May 2022 | USD | 8.35 | 8.51 | 7.955 | 8.34 | 8.34 | +0.03 (+0.36%) | 2,375,000 |
16 May 2022 | USD | 8.3 | 8.535 | 8.21 | 8.31 | 8.31 | -0.01 (-0.12%) | 2,937,900 |
13 May 2022 | USD | 8.37 | 8.525 | 8.3 | 8.32 | 8.32 | +0.12 (+1.46%) | 1,913,200 |
12 May 2022 | USD | 7.85 | 8.21 | 7.81 | 8.2 | 8.2 | +0.28 (+3.54%) | 2,943,000 |
11 May 2022 | USD | 8.3 | 8.52 | 7.9 | 7.92 | 7.92 | -0.48 (-5.71%) | 2,902,600 |
10 May 2022 | USD | 8.47 | 8.58 | 8.185 | 8.4 | 8.4 | +0.11 (+1.33%) | 2,706,500 |
9 May 2022 | USD | 8.25 | 8.405 | 7.875 | 8.29 | 8.29 | -0.22 (-2.59%) | 3,625,100 |
6 May 2022 | USD | 9.18 | 9.31 | 8.41 | 8.51 | 8.51 | -0.59 (-6.48%) | 2,282,200 |
5 May 2022 | USD | 9.56 | 9.64 | 8.89 | 9.1 | 9.1 | -0.62 (-6.38%) | 2,735,600 |
4 May 2022 | USD | 9.31 | 9.75 | 9.22 | 9.72 | 9.72 | +0.42 (+4.52%) | 1,565,200 |
3 May 2022 | USD | 9.14 | 9.36 | 9.07 | 9.3 | 9.3 | +0.15 (+1.64%) | 1,356,500 |
2 May 2022 | USD | 9 | 9.195 | 8.89 | 9.15 | 9.15 | +0.07 (+0.77%) | 2,360,800 |