Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 7.84 | 8.179 | 7.53 | 8.13 | 8.13 | +0.37 (+4.77%) | 3,387,800 |
22 Jun 2022 | USD | 8.05 | 8.17 | 7.73 | 7.76 | 7.76 | -0.46 (-5.60%) | 2,628,700 |
21 Jun 2022 | USD | 8.315 | 8.59 | 8.19 | 8.22 | 8.22 | +0.04 (+0.49%) | 1,874,300 |
17 Jun 2022 | USD | 8.12 | 8.41 | 7.95 | 8.18 | 8.18 | +0.15 (+1.87%) | 3,509,500 |
16 Jun 2022 | USD | 8.24 | 8.3 | 7.87 | 8.03 | 8.03 | -0.51 (-5.97%) | 1,559,100 |
15 Jun 2022 | USD | 8.2 | 8.694 | 7.96 | 8.54 | 8.54 | +0.41 (+5.04%) | 1,591,200 |
14 Jun 2022 | USD | 8.06 | 8.337 | 7.91 | 8.13 | 8.13 | +0.11 (+1.37%) | 1,563,200 |
13 Jun 2022 | USD | 8.172 | 8.56 | 8 | 8.02 | 8.02 | -0.73 (-8.34%) | 2,387,300 |
10 Jun 2022 | USD | 8.86 | 8.975 | 8.608 | 8.75 | 8.75 | -0.27 (-2.99%) | 1,567,200 |
9 Jun 2022 | USD | 9.41 | 9.43 | 8.975 | 9.02 | 9.02 | -0.49 (-5.15%) | 1,912,200 |
8 Jun 2022 | USD | 9.41 | 9.68 | 9.285 | 9.51 | 9.51 | +0.25 (+2.70%) | 1,732,000 |
7 Jun 2022 | USD | 9.1 | 9.293 | 8.81 | 9.26 | 9.26 | -0.06 (-0.64%) | 2,093,700 |
6 Jun 2022 | USD | 9.71 | 9.95 | 9.27 | 9.32 | 9.32 | -0.27 (-2.82%) | 1,606,200 |
3 Jun 2022 | USD | 9.8 | 9.935 | 9.36 | 9.59 | 9.59 | -0.41 (-4.10%) | 1,293,900 |
2 Jun 2022 | USD | 9.1 | 10.04 | 9.1 | 10 | 10 | +0.82 (+8.93%) | 2,113,200 |
1 Jun 2022 | USD | 9.6 | 9.76 | 9.13 | 9.18 | 9.18 | -0.4 (-4.18%) | 1,345,800 |
31 May 2022 | USD | 9.8 | 9.88 | 9.39 | 9.58 | 9.58 | -0.2 (-2.04%) | 1,782,800 |
27 May 2022 | USD | 9.67 | 10.02 | 9.56 | 9.78 | 9.78 | +0.31 (+3.27%) | 1,633,200 |
26 May 2022 | USD | 9.17 | 9.75 | 9.17 | 9.47 | 9.47 | +0.31 (+3.38%) | 1,464,100 |
25 May 2022 | USD | 8.69 | 9.25 | 8.61 | 9.16 | 9.16 | +0.47 (+5.41%) | 1,684,500 |
24 May 2022 | USD | 8.93 | 8.958 | 8.59 | 8.69 | 8.69 | -0.36 (-3.98%) | 1,209,900 |
23 May 2022 | USD | 9.1 | 9.24 | 8.56 | 9.05 | 9.05 | -0.1 (-1.09%) | 1,399,100 |
20 May 2022 | USD | 9.6 | 9.63 | 8.77 | 9.15 | 9.15 | -0.24 (-2.56%) | 2,186,900 |
19 May 2022 | USD | 8.99 | 9.54 | 8.81 | 9.39 | 9.39 | +0.39 (+4.33%) | 1,774,400 |
18 May 2022 | USD | 8.95 | 9.349 | 8.76 | 9 | 9 | -0.35 (-3.74%) | 1,558,400 |
17 May 2022 | USD | 8.97 | 9.35 | 8.54 | 9.35 | 9.35 | +0.78 (+9.10%) | 2,199,400 |
16 May 2022 | USD | 8.8 | 9.14 | 8.4 | 8.57 | 8.57 | -0.21 (-2.39%) | 1,968,100 |
13 May 2022 | USD | 9.079 | 9.16 | 8.44 | 8.78 | 8.78 | +0.2 (+2.33%) | 2,730,300 |
12 May 2022 | USD | 7.31 | 9.03 | 7.14 | 8.58 | 8.58 | +1.41 (+19.67%) | 4,516,100 |
11 May 2022 | USD | 7.47 | 8.08 | 6.9 | 7.17 | 7.17 | -0.51 (-6.64%) | 3,226,200 |