Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 8.49 | 8.56 | 8.38 | 8.52 | 8.52 | +0.03 (+0.35%) | 578,400 |
13 May 2022 | USD | 8.4 | 8.59 | 8.37 | 8.49 | 8.49 | +0.19 (+2.29%) | 555,400 |
12 May 2022 | USD | 8.44 | 8.54 | 8.06 | 8.3 | 8.3 | -0.19 (-2.24%) | 1,212,800 |
11 May 2022 | USD | 8.64 | 8.84 | 8.32 | 8.49 | 8.49 | -0.16 (-1.85%) | 530,200 |
10 May 2022 | USD | 8.91 | 9.09 | 8.6 | 8.65 | 8.65 | -0.2 (-2.26%) | 798,700 |
9 May 2022 | USD | 9.05 | 9.09 | 8.81 | 8.85 | 8.85 | -0.27 (-2.96%) | 440,500 |
6 May 2022 | USD | 9.26 | 9.26 | 9.06 | 9.12 | 9.12 | -0.22 (-2.36%) | 282,600 |
5 May 2022 | USD | 9.46 | 9.48 | 9.19 | 9.34 | 9.34 | -0.14 (-1.48%) | 198,800 |
4 May 2022 | USD | 9.29 | 9.5 | 9.17 | 9.48 | 9.48 | +0.22 (+2.38%) | 176,700 |
3 May 2022 | USD | 9.28 | 9.33 | 9.22 | 9.26 | 9.26 | +0.04 (+0.43%) | 206,500 |
2 May 2022 | USD | 9.27 | 9.28 | 9.06 | 9.22 | 9.22 | -0.03 (-0.32%) | 333,000 |
29 Apr 2022 | USD | 9.35 | 9.45 | 9.25 | 9.25 | 9.25 | -0.13 (-1.39%) | 300,000 |
28 Apr 2022 | USD | 9.27 | 9.39 | 9.22 | 9.38 | 9.38 | +0.2 (+2.18%) | 172,600 |
27 Apr 2022 | USD | 9.28 | 9.34 | 9.15 | 9.18 | 9.18 | -0.05 (-0.54%) | 425,000 |
26 Apr 2022 | USD | 9.45 | 9.5 | 9.2 | 9.23 | 9.23 | -0.23 (-2.43%) | 348,100 |
25 Apr 2022 | USD | 9.42 | 9.48 | 9.32 | 9.46 | 9.46 | -0.06 (-0.63%) | 236,000 |
22 Apr 2022 | USD | 9.75 | 9.75 | 9.49 | 9.52 | 9.52 | -0.22 (-2.26%) | 496,800 |
21 Apr 2022 | USD | 10 | 10 | 9.69 | 9.74 | 9.74 | -0.21 (-2.11%) | 261,500 |
20 Apr 2022 | USD | 9.96 | 9.99 | 9.91 | 9.95 | 9.95 | +0.04 (+0.40%) | 159,700 |
19 Apr 2022 | USD | 9.76 | 9.96 | 9.76 | 9.91 | 9.91 | +0.09 (+0.92%) | 156,300 |
18 Apr 2022 | USD | 9.89 | 9.93 | 9.76 | 9.82 | 9.82 | -0.02 (-0.20%) | 265,600 |
14 Apr 2022 | USD | 9.96 | 10.03 | 9.84 | 9.84 | 9.84 | -0.07 (-0.71%) | 202,300 |
13 Apr 2022 | USD | 9.84 | 9.91 | 9.83 | 9.91 | 9.91 | +0.08 (+0.81%) | 123,900 |
12 Apr 2022 | USD | 9.83 | 9.9 | 9.76 | 9.83 | 9.83 | +0.06 (+0.61%) | 172,800 |
11 Apr 2022 | USD | 9.84 | 9.87 | 9.75 | 9.77 | 9.77 | -0.07 (-0.71%) | 212,800 |
8 Apr 2022 | USD | 9.83 | 9.9 | 9.77 | 9.84 | 9.84 | +0.01 (+0.10%) | 200,800 |
7 Apr 2022 | USD | 9.92 | 9.97 | 9.82 | 9.83 | 9.83 | -0.13 (-1.31%) | 451,800 |
6 Apr 2022 | USD | 10.05 | 10.05 | 9.92 | 9.96 | 9.96 | -0.16 (-1.58%) | 373,100 |
5 Apr 2022 | USD | 10.15 | 10.17 | 10.06 | 10.12 | 10.12 | -0.08 (-0.78%) | 165,300 |
4 Apr 2022 | USD | 10.23 | 10.28 | 10.15 | 10.2 | 10.2 | -0.02 (-0.20%) | 270,200 |