Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 9.19 | 9.445 | 9.04 | 9.08 | 9.08 | -0.12 (-1.30%) | 1,360,100 |
28 Apr 2022 | USD | 9.12 | 9.3 | 8.93 | 9.2 | 9.2 | +0.2 (+2.22%) | 2,177,600 |
27 Apr 2022 | USD | 9.04 | 9.198 | 8.91 | 9 | 9 | -0.05 (-0.55%) | 1,673,900 |
26 Apr 2022 | USD | 9.38 | 9.425 | 9.015 | 9.05 | 9.05 | -0.47 (-4.94%) | 1,663,500 |
25 Apr 2022 | USD | 9.34 | 9.535 | 9.15 | 9.52 | 9.52 | +0.09 (+0.95%) | 1,344,800 |
22 Apr 2022 | USD | 9.8 | 9.85 | 9.39 | 9.43 | 9.43 | -0.51 (-5.13%) | 1,276,000 |
21 Apr 2022 | USD | 10.23 | 10.25 | 9.745 | 9.94 | 9.94 | -0.17 (-1.68%) | 1,067,300 |
20 Apr 2022 | USD | 10.13 | 10.22 | 9.99 | 10.11 | 10.11 | +0.1 (+1.00%) | 1,005,100 |
19 Apr 2022 | USD | 9.64 | 10.07 | 9.62 | 10.01 | 10.01 | +0.33 (+3.41%) | 1,073,900 |
18 Apr 2022 | USD | 9.69 | 9.82 | 9.6 | 9.68 | 9.68 | -0.07 (-0.72%) | 913,600 |
14 Apr 2022 | USD | 9.69 | 9.92 | 9.685 | 9.75 | 9.75 | +0.06 (+0.62%) | 1,088,800 |
13 Apr 2022 | USD | 9.71 | 9.74 | 9.23 | 9.69 | 9.69 | -0.11 (-1.12%) | 1,814,900 |
12 Apr 2022 | USD | 9.67 | 9.94 | 9.66 | 9.8 | 9.8 | +0.21 (+2.19%) | 2,275,800 |
11 Apr 2022 | USD | 9.28 | 9.61 | 9.28 | 9.59 | 9.59 | +0.19 (+2.02%) | 1,782,900 |
8 Apr 2022 | USD | 9.37 | 9.705 | 9.28 | 9.4 | 9.4 | +0.01 (+0.11%) | 1,207,900 |
7 Apr 2022 | USD | 9.3 | 9.479 | 9.11 | 9.39 | 9.39 | +0.05 (+0.54%) | 1,164,600 |
6 Apr 2022 | USD | 9.4 | 9.48 | 9.22 | 9.34 | 9.34 | -0.19 (-1.99%) | 1,208,400 |
5 Apr 2022 | USD | 9.9 | 10.01 | 9.51 | 9.53 | 9.53 | -0.37 (-3.74%) | 2,339,500 |
4 Apr 2022 | USD | 9.76 | 9.91 | 9.64 | 9.9 | 9.9 | +0.17 (+1.75%) | 1,099,100 |
1 Apr 2022 | USD | 9.73 | 9.81 | 9.43 | 9.73 | 9.73 | +0.11 (+1.14%) | 1,880,400 |
31 Mar 2022 | USD | 9.89 | 9.95 | 9.58 | 9.62 | 9.62 | -0.27 (-2.73%) | 1,902,600 |
30 Mar 2022 | USD | 10.61 | 10.63 | 9.855 | 9.89 | 9.89 | -0.7 (-6.61%) | 1,673,400 |
29 Mar 2022 | USD | 10.37 | 10.6 | 10.35 | 10.59 | 10.59 | +0.3 (+2.92%) | 1,685,400 |
28 Mar 2022 | USD | 10.11 | 10.32 | 10.09 | 10.29 | 10.29 | +0.15 (+1.48%) | 2,256,200 |
25 Mar 2022 | USD | 10.3 | 10.33 | 10.105 | 10.14 | 10.14 | -0.16 (-1.55%) | 1,358,100 |
24 Mar 2022 | USD | 10.14 | 10.385 | 10.08 | 10.3 | 10.3 | +0.2 (+1.98%) | 935,500 |
23 Mar 2022 | USD | 10.25 | 10.385 | 10.02 | 10.1 | 10.1 | -0.27 (-2.60%) | 1,552,700 |
22 Mar 2022 | USD | 10.32 | 10.555 | 10.27 | 10.37 | 10.37 | +0.09 (+0.88%) | 2,158,200 |
21 Mar 2022 | USD | 10.11 | 10.345 | 10.08 | 10.28 | 10.28 | +0.15 (+1.48%) | 2,397,400 |
18 Mar 2022 | USD | 10.13 | 10.16 | 9.82 | 10.13 | 10.13 | +0.04 (+0.40%) | 3,349,100 |