Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 8.15 | 8.18 | 7.955 | 8.08 | 8.08 | -0.1 (-1.22%) | 291,100 |
13 May 2022 | USD | 8.19 | 8.26 | 8.035 | 8.18 | 8.18 | 0.0 (0.0%) | 373,400 |
12 May 2022 | USD | 8.16 | 8.33 | 8.03 | 8.18 | 8.18 | +0.05 (+0.62%) | 381,900 |
11 May 2022 | USD | 8.59 | 8.635 | 8.05 | 8.13 | 8.13 | -0.51 (-5.90%) | 513,700 |
10 May 2022 | USD | 8.68 | 9.07 | 8.49 | 8.64 | 8.64 | -0.03 (-0.35%) | 407,700 |
9 May 2022 | USD | 8.44 | 8.7 | 8.28 | 8.67 | 8.67 | +0.22 (+2.60%) | 1,102,400 |
6 May 2022 | USD | 8.48 | 8.55 | 8.34 | 8.45 | 8.45 | -0.03 (-0.35%) | 480,200 |
5 May 2022 | USD | 8.33 | 8.59 | 8.28 | 8.48 | 8.48 | +0.09 (+1.07%) | 713,000 |
4 May 2022 | USD | 8.35 | 8.43 | 8.11 | 8.39 | 8.39 | +0.1 (+1.21%) | 257,700 |
3 May 2022 | USD | 8.18 | 8.315 | 8.05 | 8.29 | 8.29 | +0.13 (+1.59%) | 435,500 |
2 May 2022 | USD | 8.25 | 8.4 | 8.09 | 8.16 | 8.16 | -0.09 (-1.09%) | 656,200 |
29 Apr 2022 | USD | 8.27 | 8.42 | 8.21 | 8.25 | 8.25 | 0.0 (0.0%) | 320,600 |
28 Apr 2022 | USD | 8.42 | 8.47 | 8.2 | 8.25 | 8.25 | -0.08 (-0.96%) | 543,400 |
27 Apr 2022 | USD | 8.51 | 8.52 | 8.19 | 8.33 | 8.33 | -0.16 (-1.88%) | 296,000 |
26 Apr 2022 | USD | 8.69 | 8.72 | 8.45 | 8.49 | 8.49 | -0.31 (-3.52%) | 298,700 |
25 Apr 2022 | USD | 8.86 | 8.87 | 8.59 | 8.8 | 8.8 | -0.18 (-2.00%) | 517,800 |
22 Apr 2022 | USD | 9.2 | 9.21 | 8.95 | 8.98 | 8.98 | -0.2 (-2.18%) | 344,500 |
21 Apr 2022 | USD | 9.26 | 9.31 | 9.1 | 9.18 | 9.18 | -0.02 (-0.22%) | 156,100 |
20 Apr 2022 | USD | 9.27 | 9.28 | 9.16 | 9.2 | 9.2 | -0.03 (-0.33%) | 161,000 |
19 Apr 2022 | USD | 9.06 | 9.27 | 9.06 | 9.23 | 9.23 | +0.12 (+1.32%) | 279,600 |
18 Apr 2022 | USD | 9.08 | 9.18 | 9.01 | 9.11 | 9.11 | -0.03 (-0.33%) | 248,800 |
14 Apr 2022 | USD | 9.17 | 9.175 | 9.04 | 9.14 | 9.14 | +0.01 (+0.11%) | 178,200 |
13 Apr 2022 | USD | 9.08 | 9.15 | 8.915 | 9.13 | 9.13 | 0.0 (0.0%) | 116,700 |
12 Apr 2022 | USD | 9.25 | 9.37 | 9.11 | 9.13 | 9.13 | -0.09 (-0.98%) | 101,100 |
11 Apr 2022 | USD | 9.27 | 9.36 | 9.15 | 9.22 | 9.22 | -0.08 (-0.86%) | 187,900 |
8 Apr 2022 | USD | 9.38 | 9.57 | 9.28 | 9.3 | 9.3 | -0.05 (-0.53%) | 205,100 |
7 Apr 2022 | USD | 9.37 | 9.709 | 9.31 | 9.35 | 9.35 | -0.06 (-0.64%) | 389,300 |
6 Apr 2022 | USD | 9.41 | 9.65 | 9.38 | 9.41 | 9.41 | -0.04 (-0.42%) | 224,600 |
5 Apr 2022 | USD | 9.73 | 9.754 | 9.42 | 9.45 | 9.45 | -0.27 (-2.78%) | 855,600 |
4 Apr 2022 | USD | 9.65 | 9.8 | 9.55 | 9.72 | 9.72 | +0.09 (+0.93%) | 256,200 |