Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 6.17 | 6.221 | 5.412 | 5.5 | 55 | -1 (-15.38%) | 169,800 |
6 May 2022 | USD | 6.87 | 7 | 6.229 | 6.5 | 65 | -0.58 (-8.19%) | 344,200 |
5 May 2022 | USD | 8.09 | 8.09 | 6.9 | 7.08 | 70.8 | -1.4 (-16.51%) | 208,700 |
4 May 2022 | USD | 8.07 | 8.56 | 7.288 | 8.48 | 84.8 | +0.54 (+6.80%) | 104,900 |
3 May 2022 | USD | 7.93 | 8.188 | 7.781 | 7.94 | 79.4 | 0.0 (0.0%) | 42,900 |
2 May 2022 | USD | 7.4 | 7.97 | 7.26 | 7.94 | 79.4 | +0.47 (+6.29%) | 55,500 |
29 Apr 2022 | USD | 8.05 | 8.5 | 7.42 | 7.47 | 74.7 | -0.66 (-8.12%) | 44,400 |
28 Apr 2022 | USD | 7.97 | 8.32 | 7.4 | 8.13 | 81.3 | +0.62 (+8.26%) | 69,400 |
27 Apr 2022 | USD | 7.66 | 8 | 7.44 | 7.51 | 75.1 | -0.21 (-2.72%) | 136,700 |
26 Apr 2022 | USD | 8.47 | 8.5 | 7.7 | 7.72 | 77.2 | -0.92 (-10.65%) | 122,600 |
25 Apr 2022 | USD | 8.11 | 8.64 | 8.02 | 8.64 | 86.4 | +0.33 (+3.97%) | 85,800 |
22 Apr 2022 | USD | 8.71 | 8.98 | 8.21 | 8.31 | 83.1 | -0.34 (-3.93%) | 79,400 |
21 Apr 2022 | USD | 9.75 | 9.975 | 8.58 | 8.65 | 86.5 | -0.76 (-8.08%) | 106,900 |
20 Apr 2022 | USD | 10.61 | 10.61 | 9.38 | 9.41 | 94.1 | -1.44 (-13.27%) | 125,400 |
19 Apr 2022 | USD | 10.2 | 10.9 | 9.96 | 10.85 | 108.5 | +0.62 (+6.06%) | 125,600 |
18 Apr 2022 | USD | 10.32 | 10.46 | 9.85 | 10.23 | 102.3 | -0.27 (-2.57%) | 95,400 |
14 Apr 2022 | USD | 11.34 | 11.34 | 10.47 | 10.5 | 105 | -0.84 (-7.41%) | 76,000 |
13 Apr 2022 | USD | 10.51 | 11.43 | 10.51 | 11.34 | 113.4 | +0.81 (+7.69%) | 52,200 |
12 Apr 2022 | USD | 11.12 | 11.57 | 10.42 | 10.53 | 105.3 | -0.16 (-1.50%) | 75,400 |
11 Apr 2022 | USD | 10.73 | 10.955 | 10.38 | 10.69 | 106.9 | -0.42 (-3.78%) | 52,400 |
8 Apr 2022 | USD | 11.4 | 11.52 | 11.08 | 11.11 | 111.1 | -0.555 (-4.76%) | 49,700 |
7 Apr 2022 | USD | 11.82 | 12.03 | 11.02 | 11.665 | 116.65 | -0.155 (-1.31%) | 106,100 |
6 Apr 2022 | USD | 12.42 | 12.42 | 11.421 | 11.82 | 118.2 | -1.09 (-8.44%) | 181,100 |
5 Apr 2022 | USD | 13.98 | 14.03 | 12.83 | 12.91 | 129.1 | -1.1 (-7.85%) | 130,000 |
4 Apr 2022 | USD | 13.07 | 14.02 | 13.07 | 14.01 | 140.1 | +1.06 (+8.19%) | 148,500 |
1 Apr 2022 | USD | 12.97 | 13.3 | 12.625 | 12.95 | 129.5 | +0.16 (+1.25%) | 98,600 |
31 Mar 2022 | USD | 13.33 | 13.33 | 12.79 | 12.79 | 127.9 | -0.44 (-3.33%) | 71,100 |
30 Mar 2022 | USD | 13.72 | 14.12 | 13.11 | 13.23 | 132.3 | -0.65 (-4.68%) | 72,523 |
29 Mar 2022 | USD | 13.53 | 14.02 | 13.13 | 13.88 | 138.8 | +0.78 (+5.95%) | 109,700 |
28 Mar 2022 | USD | 12.54 | 13.15 | 12.3 | 13.1 | 131 | +0.75 (+6.07%) | 62,400 |