Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 8.2 | 8.65 | 8.025 | 8.58 | 8.58 | +0.41 (+5.02%) | 157,800 |
3 May 2022 | USD | 8.19 | 8.35 | 7.82 | 8.17 | 8.17 | +0.02 (+0.25%) | 100,600 |
2 May 2022 | USD | 7.44 | 8.25 | 7.28 | 8.15 | 8.15 | +0.73 (+9.84%) | 119,200 |
29 Apr 2022 | USD | 7.52 | 8 | 7.38 | 7.42 | 7.42 | -0.22 (-2.88%) | 74,400 |
28 Apr 2022 | USD | 7.33 | 7.73 | 6.74 | 7.64 | 7.64 | +0.37 (+5.09%) | 102,600 |
27 Apr 2022 | USD | 7.72 | 7.95 | 7.22 | 7.27 | 7.27 | -0.48 (-6.19%) | 104,200 |
26 Apr 2022 | USD | 8.19 | 8.24 | 7.69 | 7.75 | 7.75 | -0.55 (-6.63%) | 92,100 |
25 Apr 2022 | USD | 7.68 | 8.48 | 7.68 | 8.3 | 8.3 | +0.42 (+5.33%) | 104,600 |
22 Apr 2022 | USD | 7.77 | 8.03 | 7.65 | 7.88 | 7.88 | +0.07 (+0.90%) | 92,100 |
21 Apr 2022 | USD | 7.74 | 7.95 | 7.55 | 7.81 | 7.81 | +0.19 (+2.49%) | 93,000 |
20 Apr 2022 | USD | 7.7 | 7.93 | 7.5 | 7.62 | 7.62 | +0.01 (+0.13%) | 120,100 |
19 Apr 2022 | USD | 7.71 | 8.2 | 7.58 | 7.61 | 7.61 | -0.06 (-0.78%) | 122,100 |
18 Apr 2022 | USD | 8 | 8 | 7.5 | 7.67 | 7.67 | -0.38 (-4.72%) | 127,500 |
14 Apr 2022 | USD | 8.36 | 8.65 | 7.935 | 8.05 | 8.05 | -0.26 (-3.13%) | 82,700 |
13 Apr 2022 | USD | 8.16 | 8.6 | 8.12 | 8.31 | 8.31 | +0.19 (+2.34%) | 64,800 |
12 Apr 2022 | USD | 8.93 | 8.93 | 7.88 | 8.12 | 8.12 | -0.55 (-6.34%) | 139,700 |
11 Apr 2022 | USD | 9.13 | 9.14 | 8.64 | 8.67 | 8.67 | -0.59 (-6.37%) | 124,600 |
8 Apr 2022 | USD | 9.32 | 9.48 | 8.86 | 9.26 | 9.26 | -0.05 (-0.54%) | 68,300 |
7 Apr 2022 | USD | 9.32 | 9.53 | 9.23 | 9.31 | 9.31 | +0.04 (+0.43%) | 72,100 |
6 Apr 2022 | USD | 10.09 | 10.31 | 9.173 | 9.27 | 9.27 | -0.86 (-8.49%) | 145,800 |
5 Apr 2022 | USD | 10.71 | 11.06 | 10.02 | 10.13 | 10.13 | -0.57 (-5.33%) | 111,300 |
4 Apr 2022 | USD | 10.16 | 11.01 | 10.16 | 10.7 | 10.7 | +0.57 (+5.63%) | 49,400 |
1 Apr 2022 | USD | 10.67 | 11.05 | 10 | 10.13 | 10.13 | -0.57 (-5.33%) | 88,700 |
31 Mar 2022 | USD | 10.84 | 11.27 | 10.395 | 10.7 | 10.7 | -0.14 (-1.29%) | 63,600 |
30 Mar 2022 | USD | 11.3 | 11.73 | 10.6 | 10.84 | 10.84 | -0.65 (-5.66%) | 58,500 |
29 Mar 2022 | USD | 11.37 | 12.06 | 11.283 | 11.49 | 11.49 | +0.16 (+1.41%) | 74,300 |
28 Mar 2022 | USD | 11.51 | 11.73 | 11.02 | 11.33 | 11.33 | -0.25 (-2.16%) | 68,400 |
25 Mar 2022 | USD | 11.84 | 12.27 | 11.56 | 11.58 | 11.58 | -0.33 (-2.77%) | 42,400 |
24 Mar 2022 | USD | 11.75 | 12 | 11.49 | 11.91 | 11.91 | +0.23 (+1.97%) | 33,400 |
23 Mar 2022 | USD | 11.56 | 12.32 | 11.38 | 11.68 | 11.68 | -0.01 (-0.09%) | 46,000 |