Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 8.28 | 8.55 | 7.45 | 7.68 | 7.68 | -0.28 (-3.52%) | 3,114,600 |
9 May 2022 | USD | 8.48 | 8.5 | 7.875 | 7.96 | 7.96 | -0.87 (-9.85%) | 2,472,000 |
6 May 2022 | USD | 9.01 | 9.04 | 8.43 | 8.83 | 8.83 | -0.19 (-2.11%) | 1,468,700 |
5 May 2022 | USD | 9.3 | 9.51 | 8.92 | 9.02 | 9.02 | -0.4 (-4.25%) | 1,707,200 |
4 May 2022 | USD | 9 | 9.45 | 8.78 | 9.42 | 9.42 | +0.28 (+3.06%) | 1,835,800 |
3 May 2022 | USD | 9.03 | 9.44 | 8.935 | 9.14 | 9.14 | -0.04 (-0.44%) | 2,019,900 |
2 May 2022 | USD | 9.02 | 9.43 | 8.81 | 9.18 | 9.18 | +0.12 (+1.32%) | 2,383,600 |
29 Apr 2022 | USD | 9.47 | 9.75 | 9.06 | 9.06 | 9.06 | -0.54 (-5.62%) | 1,701,700 |
28 Apr 2022 | USD | 9.72 | 9.796 | 8.975 | 9.6 | 9.6 | +0.04 (+0.42%) | 2,672,900 |
27 Apr 2022 | USD | 9.77 | 10.06 | 9.46 | 9.56 | 9.56 | -0.21 (-2.15%) | 1,256,700 |
26 Apr 2022 | USD | 10.31 | 10.32 | 9.77 | 9.77 | 9.77 | -0.53 (-5.15%) | 1,343,700 |
25 Apr 2022 | USD | 9.79 | 10.47 | 9.79 | 10.3 | 10.3 | +0.33 (+3.31%) | 1,858,100 |
22 Apr 2022 | USD | 9.8 | 10.27 | 9.68 | 9.97 | 9.97 | -0.03 (-0.30%) | 3,514,700 |
21 Apr 2022 | USD | 10.89 | 10.89 | 9.8 | 10 | 10 | -0.53 (-5.03%) | 3,352,100 |
20 Apr 2022 | USD | 11.03 | 11.03 | 10.45 | 10.53 | 10.53 | -0.47 (-4.27%) | 2,231,900 |
19 Apr 2022 | USD | 11.06 | 11.3 | 10.9 | 11 | 11 | +0.03 (+0.27%) | 2,250,700 |
18 Apr 2022 | USD | 12.27 | 12.34 | 10.79 | 10.97 | 10.97 | -1.41 (-11.39%) | 6,183,900 |
14 Apr 2022 | USD | 13.05 | 13.35 | 12.267 | 12.38 | 12.38 | -0.64 (-4.92%) | 2,435,900 |
13 Apr 2022 | USD | 12.42 | 13.06 | 12.261 | 13.02 | 13.02 | +0.61 (+4.92%) | 2,047,600 |
12 Apr 2022 | USD | 13.08 | 13.29 | 12.23 | 12.41 | 12.41 | -0.34 (-2.67%) | 2,377,100 |
11 Apr 2022 | USD | 12.16 | 13.4 | 12.03 | 12.75 | 12.75 | +0.27 (+2.16%) | 2,168,600 |
8 Apr 2022 | USD | 12.81 | 12.98 | 12.389 | 12.48 | 12.48 | -0.31 (-2.42%) | 1,724,800 |
7 Apr 2022 | USD | 12.44 | 13.048 | 12.4 | 12.79 | 12.79 | +0.61 (+5.01%) | 3,623,800 |
6 Apr 2022 | USD | 13.03 | 13.089 | 11.88 | 12.18 | 12.18 | -1.28 (-9.51%) | 4,125,900 |
5 Apr 2022 | USD | 13.85 | 14.16 | 13.31 | 13.46 | 13.46 | -0.29 (-2.11%) | 2,544,400 |
4 Apr 2022 | USD | 12.96 | 14.23 | 12.8 | 13.75 | 13.75 | +1 (+7.84%) | 4,756,800 |
1 Apr 2022 | USD | 12.99 | 13.35 | 12.58 | 12.75 | 12.75 | -0.11 (-0.86%) | 2,758,300 |
31 Mar 2022 | USD | 12.38 | 12.94 | 12.12 | 12.86 | 12.86 | +0.55 (+4.47%) | 2,426,500 |
30 Mar 2022 | USD | 12.78 | 13.12 | 12.26 | 12.31 | 12.31 | -0.66 (-5.09%) | 3,256,200 |
29 Mar 2022 | USD | 12.28 | 13.105 | 12.02 | 12.97 | 12.97 | +0.94 (+7.81%) | 3,434,700 |