Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 10 | 10 | 9.79 | 9.79 | 9.79 | -0.23 (-2.30%) | 4,400 |
13 May 2022 | USD | 9.99 | 10.1 | 9.78 | 10.02 | 10.02 | +0.47 (+4.92%) | 21,300 |
12 May 2022 | USD | 9.75 | 9.86 | 9.55 | 9.55 | 9.55 | -0.14 (-1.44%) | 11,200 |
11 May 2022 | USD | 9.92 | 9.92 | 9.69 | 9.69 | 9.69 | -0.08 (-0.82%) | 8,100 |
10 May 2022 | USD | 9.79 | 9.95 | 9.75 | 9.77 | 9.77 | +0.06 (+0.62%) | 4,200 |
9 May 2022 | USD | 9.65 | 9.73 | 9.62 | 9.71 | 9.71 | -0.05 (-0.51%) | 7,700 |
6 May 2022 | USD | 9.78 | 9.84 | 9.67 | 9.76 | 9.76 | -0.14 (-1.41%) | 11,600 |
5 May 2022 | USD | 9.97 | 10.05 | 9.66 | 9.9 | 9.9 | -0.2 (-1.98%) | 20,100 |
4 May 2022 | USD | 10.01 | 10.1 | 9.98 | 10.1 | 10.1 | +0.04 (+0.40%) | 4,700 |
3 May 2022 | USD | 10.16 | 10.16 | 10.03 | 10.06 | 10.06 | -0.13 (-1.28%) | 2,500 |
2 May 2022 | USD | 9.9 | 10.25 | 9.9 | 10.19 | 10.19 | +0.17 (+1.70%) | 12,800 |
29 Apr 2022 | USD | 10.03 | 10.04 | 9.96 | 10.02 | 10.02 | -0.21 (-2.05%) | 7,800 |
28 Apr 2022 | USD | 9.99 | 10.33 | 9.96 | 10.23 | 10.23 | +0.22 (+2.20%) | 7,400 |
27 Apr 2022 | USD | 10.11 | 10.13 | 9.96 | 10.01 | 10.01 | -0.15 (-1.48%) | 11,600 |
26 Apr 2022 | USD | 10.2 | 10.2 | 10.16 | 10.16 | 10.16 | -0.06 (-0.59%) | 3,200 |
25 Apr 2022 | USD | 10.27 | 10.27 | 10.12 | 10.22 | 10.22 | -0.14 (-1.35%) | 5,500 |
22 Apr 2022 | USD | 10.32 | 10.46 | 10.12 | 10.36 | 10.36 | -0.17 (-1.61%) | 3,500 |
21 Apr 2022 | USD | 10.46 | 10.53 | 10.45 | 10.53 | 10.53 | +0.03 (+0.29%) | 8,500 |
20 Apr 2022 | USD | 10.33 | 10.5 | 10.33 | 10.5 | 10.5 | +0.09 (+0.86%) | 9,600 |
19 Apr 2022 | USD | 10.2 | 10.68 | 10.11 | 10.41 | 10.41 | +0.39 (+3.89%) | 19,400 |
18 Apr 2022 | USD | 10.09 | 10.2 | 10.02 | 10.02 | 10.02 | -0.18 (-1.76%) | 5,300 |
14 Apr 2022 | USD | 10.2 | 10.2 | 10.1 | 10.2 | 10.2 | +0.08 (+0.79%) | 2,400 |
13 Apr 2022 | USD | 10.18 | 10.19 | 10.05 | 10.12 | 10.12 | -0.11 (-1.08%) | 13,900 |
12 Apr 2022 | USD | 10.42 | 10.42 | 10.2 | 10.23 | 10.23 | -0.1 (-0.97%) | 6,000 |
11 Apr 2022 | USD | 10.28 | 10.44 | 10.18 | 10.33 | 10.33 | +0.05 (+0.49%) | 5,700 |
8 Apr 2022 | USD | 10.32 | 10.32 | 10.07 | 10.28 | 10.28 | +0.18 (+1.78%) | 2,200 |
7 Apr 2022 | USD | 10.1 | 10.1 | 10.02 | 10.1 | 10.1 | +0.08 (+0.80%) | 6,700 |
6 Apr 2022 | USD | 10.07 | 10.29 | 10.02 | 10.02 | 10.02 | -0.08 (-0.79%) | 22,900 |
5 Apr 2022 | USD | 10.17 | 10.25 | 10.07 | 10.1 | 10.1 | -0.12 (-1.17%) | 17,400 |
4 Apr 2022 | USD | 10.31 | 10.34 | 10.07 | 10.22 | 10.22 | +0.04 (+0.39%) | 19,600 |