Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 8.48 | 8.49 | 8.15 | 8.22 | 8.22 | -0.37 (-4.31%) | 1,469,200 |
6 May 2022 | USD | 8.65 | 8.73 | 8.46 | 8.59 | 8.59 | -0.12 (-1.38%) | 1,307,500 |
5 May 2022 | USD | 8.95 | 8.97 | 8.6 | 8.71 | 8.71 | -0.36 (-3.97%) | 1,429,700 |
4 May 2022 | USD | 8.93 | 9.1 | 8.75 | 9.07 | 9.07 | +0.17 (+1.91%) | 1,539,400 |
3 May 2022 | USD | 8.69 | 8.98 | 8.62 | 8.9 | 8.9 | +0.29 (+3.37%) | 2,658,000 |
2 May 2022 | USD | 8.81 | 8.93 | 8.54 | 8.61 | 8.61 | -0.03 (-0.35%) | 2,680,700 |
29 Apr 2022 | USD | 8.72 | 8.8 | 8.6 | 8.64 | 8.64 | -0.13 (-1.48%) | 2,146,700 |
28 Apr 2022 | USD | 8.68 | 8.86 | 8.57 | 8.77 | 8.77 | +0.26 (+3.06%) | 1,655,800 |
27 Apr 2022 | USD | 8.78 | 8.79 | 8.44 | 8.51 | 8.51 | -0.24 (-2.74%) | 2,761,200 |
26 Apr 2022 | USD | 8.74 | 8.87 | 8.69 | 8.75 | 8.75 | -0.1 (-1.13%) | 1,466,900 |
25 Apr 2022 | USD | 8.71 | 8.88 | 8.61 | 8.85 | 8.85 | +0.09 (+1.03%) | 1,492,700 |
22 Apr 2022 | USD | 8.85 | 8.93 | 8.73 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,234,200 |
21 Apr 2022 | USD | 9.06 | 9.08 | 8.85 | 8.85 | 8.85 | -0.12 (-1.34%) | 1,078,300 |
20 Apr 2022 | USD | 9.07 | 9.14 | 8.97 | 8.97 | 8.97 | +0.01 (+0.11%) | 804,100 |
19 Apr 2022 | USD | 8.88 | 9 | 8.86 | 8.96 | 8.96 | +0.13 (+1.47%) | 1,128,100 |
18 Apr 2022 | USD | 8.9 | 8.99 | 8.78 | 8.83 | 8.83 | -0.07 (-0.79%) | 852,500 |
14 Apr 2022 | USD | 9.06 | 9.18 | 8.89 | 8.9 | 8.9 | -0.12 (-1.33%) | 715,500 |
13 Apr 2022 | USD | 8.86 | 9.05 | 8.84 | 9.02 | 9.02 | +0.13 (+1.46%) | 945,400 |
12 Apr 2022 | USD | 8.97 | 9.07 | 8.83 | 8.89 | 8.89 | 0.0 (0.0%) | 1,292,400 |
11 Apr 2022 | USD | 8.85 | 9.05 | 8.77 | 8.89 | 8.89 | +0.04 (+0.45%) | 1,130,100 |
8 Apr 2022 | USD | 8.87 | 8.97 | 8.79 | 8.85 | 8.85 | -0.01 (-0.11%) | 1,161,700 |
7 Apr 2022 | USD | 9.08 | 9.08 | 8.69 | 8.86 | 8.86 | -0.22 (-2.42%) | 2,130,900 |
6 Apr 2022 | USD | 9.21 | 9.26 | 9.01 | 9.08 | 9.08 | -0.2 (-2.16%) | 1,513,900 |
5 Apr 2022 | USD | 9.56 | 9.77 | 9.25 | 9.28 | 9.28 | -0.25 (-2.62%) | 2,162,800 |
4 Apr 2022 | USD | 9.67 | 9.74 | 9.49 | 9.53 | 9.53 | -0.23 (-2.36%) | 1,583,300 |
1 Apr 2022 | USD | 9.86 | 9.94 | 9.69 | 9.76 | 9.76 | -0.06 (-0.61%) | 1,154,400 |
31 Mar 2022 | USD | 9.89 | 10.01 | 9.78 | 9.82 | 9.82 | -0.08 (-0.81%) | 1,210,000 |
30 Mar 2022 | USD | 10.01 | 10.05 | 9.87 | 9.9 | 9.9 | -0.13 (-1.30%) | 841,300 |
29 Mar 2022 | USD | 9.9 | 10.06 | 9.87 | 10.03 | 10.03 | +0.17 (+1.72%) | 1,407,400 |
28 Mar 2022 | USD | 9.84 | 9.89 | 9.74 | 9.86 | 9.86 | -0.04 (-0.40%) | 843,900 |