Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | USD | 6.03 | 6.12 | 5.79 | 5.86 | 5.86 | -0.14 (-2.33%) | 221,500 |
20 May 2022 | USD | 5.94 | 6.16 | 5.6 | 6 | 6 | +0.15 (+2.56%) | 427,100 |
19 May 2022 | USD | 5.99 | 6.15 | 5.68 | 5.85 | 5.85 | -0.13 (-2.17%) | 501,100 |
18 May 2022 | USD | 6.48 | 6.65 | 5.755 | 5.98 | 5.98 | -0.76 (-11.28%) | 447,100 |
17 May 2022 | USD | 6.61 | 6.85 | 6.54 | 6.74 | 6.74 | +0.29 (+4.50%) | 314,200 |
16 May 2022 | USD | 6.56 | 6.72 | 6.32 | 6.45 | 6.45 | -0.18 (-2.71%) | 360,400 |
13 May 2022 | USD | 6.75 | 6.87 | 6.36 | 6.63 | 6.63 | +0.17 (+2.63%) | 402,200 |
12 May 2022 | USD | 6.07 | 6.52 | 5.96 | 6.46 | 6.46 | +0.3 (+4.87%) | 472,400 |
11 May 2022 | USD | 6.65 | 7.35 | 6.04 | 6.16 | 6.16 | -0.57 (-8.47%) | 724,700 |
10 May 2022 | USD | 6.61 | 6.91 | 6.24 | 6.73 | 6.73 | +0.57 (+9.25%) | 654,100 |
9 May 2022 | USD | 6.67 | 6.7 | 6.13 | 6.16 | 6.16 | -0.49 (-7.37%) | 611,900 |
6 May 2022 | USD | 7.095 | 7.155 | 5.79 | 6.65 | 6.65 | -0.74 (-10.01%) | 850,500 |
5 May 2022 | USD | 8.12 | 8.21 | 7.13 | 7.39 | 7.39 | -0.96 (-11.50%) | 688,900 |
4 May 2022 | USD | 8.23 | 8.41 | 7.69 | 8.35 | 8.35 | +0.19 (+2.33%) | 322,900 |
3 May 2022 | USD | 8.22 | 8.33 | 7.95 | 8.16 | 8.16 | +0.03 (+0.37%) | 285,500 |
2 May 2022 | USD | 7.57 | 8.15 | 7.57 | 8.13 | 8.13 | +0.57 (+7.54%) | 521,000 |
29 Apr 2022 | USD | 7.69 | 8.02 | 7.52 | 7.56 | 7.56 | -0.23 (-2.95%) | 309,900 |
28 Apr 2022 | USD | 7.81 | 7.92 | 7.3 | 7.79 | 7.79 | +0.14 (+1.83%) | 317,300 |
27 Apr 2022 | USD | 7.82 | 7.9 | 7.51 | 7.65 | 7.65 | -0.12 (-1.54%) | 327,900 |
26 Apr 2022 | USD | 8.22 | 8.49 | 7.7 | 7.77 | 7.77 | -0.56 (-6.72%) | 524,900 |
25 Apr 2022 | USD | 8 | 8.365 | 8 | 8.33 | 8.33 | +0.25 (+3.09%) | 295,800 |
22 Apr 2022 | USD | 8.03 | 8.21 | 7.89 | 8.08 | 8.08 | -0.01 (-0.12%) | 287,700 |
21 Apr 2022 | USD | 8.47 | 8.635 | 8.01 | 8.09 | 8.09 | -0.29 (-3.46%) | 379,700 |
20 Apr 2022 | USD | 8.32 | 8.83 | 8.15 | 8.38 | 8.38 | +0.04 (+0.48%) | 556,900 |
19 Apr 2022 | USD | 7.87 | 8.45 | 7.84 | 8.34 | 8.34 | +0.54 (+6.92%) | 577,900 |
18 Apr 2022 | USD | 8.27 | 8.39 | 7.74 | 7.8 | 7.8 | -0.45 (-5.45%) | 903,800 |
14 Apr 2022 | USD | 8.85 | 8.85 | 8.23 | 8.25 | 8.25 | -0.51 (-5.82%) | 298,700 |
13 Apr 2022 | USD | 8.44 | 8.91 | 8.44 | 8.76 | 8.76 | +0.31 (+3.67%) | 381,700 |
12 Apr 2022 | USD | 8.67 | 8.82 | 8.26 | 8.45 | 8.45 | -0.06 (-0.71%) | 290,000 |
11 Apr 2022 | USD | 8.74 | 9 | 8.42 | 8.51 | 8.51 | -0.41 (-4.60%) | 523,200 |