Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 8.27 | 9.55 | 8.25 | 9.33 | 9.33 | +1.04 (+12.55%) | 11,937,900 |
11 May 2022 | USD | 9.24 | 9.44 | 8.04 | 8.29 | 8.29 | -1.02 (-10.96%) | 12,390,600 |
10 May 2022 | USD | 9.69 | 9.84 | 8.76 | 9.31 | 9.31 | -0.16 (-1.69%) | 11,969,800 |
9 May 2022 | USD | 9.72 | 9.82 | 9.27 | 9.47 | 9.47 | -0.55 (-5.49%) | 13,293,700 |
6 May 2022 | USD | 10.11 | 10.77 | 9.61 | 10.02 | 10.02 | +0.12 (+1.21%) | 9,427,200 |
5 May 2022 | USD | 10.23 | 11.06 | 9.72 | 9.9 | 9.9 | -0.64 (-6.07%) | 12,081,900 |
4 May 2022 | USD | 10.12 | 10.63 | 9.67 | 10.54 | 10.54 | +0.39 (+3.84%) | 11,059,000 |
3 May 2022 | USD | 10.25 | 10.46 | 10 | 10.15 | 10.15 | -0.14 (-1.36%) | 4,573,700 |
2 May 2022 | USD | 10.1 | 10.31 | 9.7 | 10.29 | 10.29 | +0.23 (+2.29%) | 7,484,500 |
29 Apr 2022 | USD | 10.43 | 10.85 | 10.04 | 10.06 | 10.06 | -0.44 (-4.19%) | 4,216,300 |
28 Apr 2022 | USD | 10.3 | 10.62 | 9.97 | 10.5 | 10.5 | +0.25 (+2.44%) | 5,379,800 |
27 Apr 2022 | USD | 10.6 | 11 | 10.21 | 10.25 | 10.25 | -0.23 (-2.19%) | 5,766,500 |
26 Apr 2022 | USD | 10.8 | 10.94 | 10.3 | 10.48 | 10.48 | -0.47 (-4.29%) | 7,392,900 |
25 Apr 2022 | USD | 10.95 | 11.37 | 10.86 | 10.95 | 10.95 | -0.06 (-0.54%) | 5,623,000 |
22 Apr 2022 | USD | 10.92 | 11.1 | 10.7 | 11.01 | 11.01 | +0.1 (+0.92%) | 5,249,700 |
21 Apr 2022 | USD | 11.84 | 12.19 | 10.81 | 10.91 | 10.91 | -0.64 (-5.54%) | 6,263,100 |
20 Apr 2022 | USD | 12.25 | 12.25 | 11.54 | 11.55 | 11.55 | -0.61 (-5.02%) | 3,983,100 |
19 Apr 2022 | USD | 11.76 | 12.17 | 11.5 | 12.16 | 12.16 | +0.35 (+2.96%) | 3,645,200 |
18 Apr 2022 | USD | 12.32 | 12.42 | 11.64 | 11.81 | 11.81 | -0.61 (-4.91%) | 4,393,300 |
14 Apr 2022 | USD | 12.55 | 12.79 | 12.34 | 12.42 | 12.42 | -0.27 (-2.13%) | 2,726,900 |
13 Apr 2022 | USD | 12.18 | 12.79 | 11.99 | 12.69 | 12.69 | +0.57 (+4.70%) | 3,368,800 |
12 Apr 2022 | USD | 12.48 | 12.87 | 12.04 | 12.12 | 12.12 | -0.12 (-0.98%) | 4,358,700 |
11 Apr 2022 | USD | 12.21 | 12.76 | 11.95 | 12.24 | 12.24 | -0.24 (-1.92%) | 4,331,100 |
8 Apr 2022 | USD | 12.89 | 13.05 | 12.45 | 12.48 | 12.48 | -0.6 (-4.59%) | 3,449,100 |
7 Apr 2022 | USD | 13.17 | 13.44 | 12.49 | 13.08 | 13.08 | -0.18 (-1.36%) | 4,628,000 |
6 Apr 2022 | USD | 13.6 | 13.75 | 12.91 | 13.26 | 13.26 | -0.65 (-4.67%) | 5,059,100 |
5 Apr 2022 | USD | 14.44 | 14.48 | 13.86 | 13.91 | 13.91 | -0.58 (-4.00%) | 4,460,400 |
4 Apr 2022 | USD | 13.12 | 14.74 | 13.09 | 14.49 | 14.49 | +1.47 (+11.29%) | 10,525,400 |
1 Apr 2022 | USD | 13.46 | 13.46 | 12.72 | 13.02 | 13.02 | +0.12 (+0.93%) | 6,050,800 |
31 Mar 2022 | USD | 13.01 | 13.18 | 12.72 | 12.9 | 12.9 | -0.18 (-1.38%) | 4,073,000 |