Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | USD | 5.9 | 6.03 | 5.58 | 5.59 | 5.59 | -0.34 (-5.73%) | 802,793 |
26 Apr 2022 | USD | 6.35 | 6.39 | 5.91 | 5.93 | 5.93 | -0.47 (-7.34%) | 768,147 |
25 Apr 2022 | USD | 6.32 | 6.5 | 6.167 | 6.4 | 6.4 | +0.02 (+0.31%) | 535,955 |
22 Apr 2022 | USD | 6.55 | 6.68 | 6.31 | 6.38 | 6.38 | -0.23 (-3.48%) | 493,015 |
21 Apr 2022 | USD | 7.09 | 7.16 | 6.57 | 6.61 | 6.61 | -0.38 (-5.44%) | 695,011 |
20 Apr 2022 | USD | 6.89 | 7.28 | 6.735 | 6.99 | 6.99 | 0.0 (0.0%) | 542,683 |
19 Apr 2022 | USD | 6.75 | 7.11 | 6.62 | 6.99 | 6.99 | +0.26 (+3.86%) | 520,002 |
18 Apr 2022 | USD | 7.09 | 7.09 | 6.71 | 6.73 | 6.73 | -0.35 (-4.94%) | 754,900 |
14 Apr 2022 | USD | 7.4 | 7.45 | 7.05 | 7.08 | 7.08 | -0.37 (-4.97%) | 470,014 |
13 Apr 2022 | USD | 7.28 | 7.52 | 7.06 | 7.45 | 7.45 | +0.2 (+2.76%) | 650,808 |
12 Apr 2022 | USD | 7.69 | 7.76 | 7.18 | 7.25 | 7.25 | -0.3 (-3.97%) | 663,232 |
11 Apr 2022 | USD | 7.7 | 7.91 | 7.54 | 7.55 | 7.55 | -0.25 (-3.21%) | 550,163 |
8 Apr 2022 | USD | 8.08 | 8.08 | 7.75 | 7.8 | 7.8 | -0.35 (-4.29%) | 544,403 |
7 Apr 2022 | USD | 7.93 | 8.205 | 7.91 | 8.15 | 8.15 | +0.15 (+1.88%) | 561,981 |
6 Apr 2022 | USD | 7.88 | 8.13 | 7.67 | 8 | 8 | -0.03 (-0.37%) | 559,858 |
5 Apr 2022 | USD | 8.42 | 8.66 | 7.89 | 8.03 | 8.03 | -0.48 (-5.64%) | 902,857 |
4 Apr 2022 | USD | 8.03 | 8.58 | 8.03 | 8.51 | 8.51 | +0.49 (+6.11%) | 594,981 |
1 Apr 2022 | USD | 7.6 | 8.18 | 7.6 | 8.02 | 8.02 | +0.42 (+5.53%) | 526,345 |
31 Mar 2022 | USD | 7.83 | 7.988 | 7.58 | 7.6 | 7.6 | -0.22 (-2.81%) | 609,049 |
30 Mar 2022 | USD | 8.08 | 8.15 | 7.72 | 7.82 | 7.82 | -0.37 (-4.52%) | 594,426 |
29 Mar 2022 | USD | 8.16 | 8.4225 | 8.11 | 8.19 | 8.19 | +0.13 (+1.61%) | 996,843 |
28 Mar 2022 | USD | 8.23 | 8.65 | 7.905 | 8.06 | 8.06 | -0.2 (-2.42%) | 589,445 |
25 Mar 2022 | USD | 9.24 | 9.24 | 8.22 | 8.26 | 8.26 | -0.91 (-9.92%) | 724,200 |
24 Mar 2022 | USD | 9.08 | 9.23 | 8.86 | 9.17 | 9.17 | +0.15 (+1.66%) | 602,201 |
23 Mar 2022 | USD | 8.96 | 9.42 | 8.92 | 9.02 | 9.02 | -0.08 (-0.88%) | 432,337 |
22 Mar 2022 | USD | 8.37 | 9.16 | 8.22 | 9.1 | 9.1 | +0.82 (+9.90%) | 921,831 |
21 Mar 2022 | USD | 8.85 | 8.94 | 8.17 | 8.28 | 8.28 | -0.59 (-6.65%) | 829,777 |
18 Mar 2022 | USD | 8.3 | 9.17 | 8.3 | 8.87 | 8.87 | +0.42 (+4.97%) | 3,365,925 |
17 Mar 2022 | USD | 7.81 | 8.45 | 7.59 | 8.45 | 8.45 | +0.55 (+6.96%) | 1,152,289 |
16 Mar 2022 | USD | 7.88 | 8.07 | 7.28 | 7.9 | 7.9 | +0.15 (+1.94%) | 1,139,267 |