Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 6.25 | 6.68 | 6.13 | 6.31 | 6.31 | +0.13 (+2.10%) | 547,100 |
9 May 2022 | USD | 6.85 | 6.968 | 6.11 | 6.18 | 6.18 | -0.79 (-11.33%) | 408,000 |
6 May 2022 | USD | 7.35 | 7.67 | 6.8 | 6.97 | 6.97 | -0.41 (-5.56%) | 391,400 |
5 May 2022 | USD | 7.81 | 7.89 | 7.22 | 7.38 | 7.38 | -0.55 (-6.94%) | 346,400 |
4 May 2022 | USD | 7.6 | 7.99 | 7.11 | 7.93 | 7.93 | +0.33 (+4.34%) | 426,100 |
3 May 2022 | USD | 7.67 | 8.15 | 7.5 | 7.6 | 7.6 | -0.31 (-3.92%) | 313,700 |
2 May 2022 | USD | 7.18 | 7.945 | 7.13 | 7.91 | 7.91 | +0.63 (+8.65%) | 434,800 |
29 Apr 2022 | USD | 7.53 | 8.05 | 7.25 | 7.28 | 7.28 | -0.16 (-2.15%) | 544,000 |
28 Apr 2022 | USD | 8.15 | 8.33 | 7.44 | 7.44 | 7.44 | -0.6 (-7.46%) | 828,000 |
27 Apr 2022 | USD | 8.16 | 8.74 | 7.83 | 8.04 | 8.04 | -0.12 (-1.47%) | 421,200 |
26 Apr 2022 | USD | 8.34 | 8.46 | 8.14 | 8.16 | 8.16 | -0.33 (-3.89%) | 267,800 |
25 Apr 2022 | USD | 8.08 | 8.52 | 8.07 | 8.49 | 8.49 | +0.39 (+4.81%) | 238,800 |
22 Apr 2022 | USD | 8.13 | 8.21 | 7.87 | 8.1 | 8.1 | -0.05 (-0.61%) | 291,200 |
21 Apr 2022 | USD | 8.88 | 9.11 | 8.08 | 8.15 | 8.15 | -0.54 (-6.21%) | 556,000 |
20 Apr 2022 | USD | 8.9 | 8.95 | 8.361 | 8.69 | 8.69 | -0.03 (-0.34%) | 451,500 |
19 Apr 2022 | USD | 8.37 | 9.11 | 8.21 | 8.72 | 8.72 | +0.46 (+5.57%) | 1,209,400 |
18 Apr 2022 | USD | 8.54 | 8.6 | 7.95 | 8.26 | 8.26 | -0.37 (-4.29%) | 676,300 |
14 Apr 2022 | USD | 8.58 | 8.835 | 8.26 | 8.63 | 8.63 | +0.05 (+0.58%) | 682,900 |
13 Apr 2022 | USD | 7.97 | 8.77 | 7.86 | 8.58 | 8.58 | +0.67 (+8.47%) | 674,800 |
12 Apr 2022 | USD | 8.02 | 8.18 | 7.8 | 7.91 | 7.91 | -0.06 (-0.75%) | 336,800 |
11 Apr 2022 | USD | 8.01 | 8.15 | 7.79 | 7.97 | 7.97 | -0.11 (-1.36%) | 586,900 |
8 Apr 2022 | USD | 8.26 | 8.37 | 7.82 | 8.08 | 8.08 | -0.09 (-1.10%) | 375,000 |
7 Apr 2022 | USD | 8.38 | 8.565 | 7.92 | 8.17 | 8.17 | -0.11 (-1.33%) | 237,300 |
6 Apr 2022 | USD | 8.17 | 8.43 | 7.9 | 8.28 | 8.28 | +0.01 (+0.12%) | 307,400 |
5 Apr 2022 | USD | 8.62 | 8.71 | 8.23 | 8.27 | 8.27 | -0.38 (-4.39%) | 378,100 |
4 Apr 2022 | USD | 8.56 | 8.88 | 8.44 | 8.65 | 8.65 | +0.2 (+2.37%) | 550,800 |
1 Apr 2022 | USD | 8.7 | 8.88 | 8.4 | 8.45 | 8.45 | -0.15 (-1.74%) | 547,300 |
31 Mar 2022 | USD | 9.03 | 9.2 | 8.58 | 8.6 | 8.6 | -0.41 (-4.55%) | 537,200 |
30 Mar 2022 | USD | 9.5 | 9.77 | 8.77 | 9.01 | 9.01 | -0.69 (-7.11%) | 547,700 |
29 Mar 2022 | USD | 9.69 | 10.13 | 9.56 | 9.7 | 9.7 | +0.07 (+0.73%) | 641,300 |