Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 11.21 | 11.428 | 11.202 | 11.35 | 11.35 | +0.02 (+0.18%) | 79,242 |
6 May 2022 | USD | 11.48 | 11.5 | 11.25 | 11.33 | 11.33 | -0.01 (-0.09%) | 187,400 |
5 May 2022 | USD | 11.59 | 11.59 | 11.25 | 11.34 | 11.34 | -0.64 (-5.34%) | 158,900 |
4 May 2022 | USD | 11.63 | 12.01 | 11.61 | 11.98 | 11.98 | +0.4 (+3.45%) | 118,800 |
3 May 2022 | USD | 11.59 | 11.61 | 11.5 | 11.58 | 11.58 | +0.09 (+0.78%) | 151,400 |
2 May 2022 | USD | 11.5 | 11.53 | 11.33 | 11.49 | 11.49 | +0.12 (+1.06%) | 142,400 |
29 Apr 2022 | USD | 11.59 | 11.64 | 11.37 | 11.37 | 11.37 | -0.03 (-0.26%) | 118,700 |
28 Apr 2022 | USD | 11.37 | 11.44 | 11.24 | 11.4 | 11.4 | +0.11 (+0.97%) | 180,000 |
27 Apr 2022 | USD | 11.21 | 11.38 | 11.15 | 11.29 | 11.29 | +0.05 (+0.44%) | 106,400 |
26 Apr 2022 | USD | 11.72 | 11.75 | 11.2 | 11.24 | 11.24 | -0.39 (-3.35%) | 230,400 |
25 Apr 2022 | USD | 11.6 | 11.67 | 11.5 | 11.63 | 11.63 | +0.11 (+0.95%) | 173,600 |
22 Apr 2022 | USD | 11.7 | 11.8 | 11.5 | 11.52 | 11.52 | +0.22 (+1.95%) | 115,100 |
21 Apr 2022 | USD | 11.57 | 11.62 | 11.3 | 11.3 | 11.3 | -0.07 (-0.62%) | 113,600 |
20 Apr 2022 | USD | 11.44 | 11.45 | 11.32 | 11.37 | 11.37 | +0.19 (+1.70%) | 83,300 |
19 Apr 2022 | USD | 11.12 | 11.21 | 11.08 | 11.18 | 11.18 | +0.26 (+2.38%) | 298,500 |
18 Apr 2022 | USD | 11.02 | 11.2 | 10.9 | 10.92 | 10.92 | -0.08 (-0.73%) | 202,700 |
14 Apr 2022 | USD | 10.98 | 11.08 | 10.95 | 11 | 11 | -0.16 (-1.43%) | 106,100 |
13 Apr 2022 | USD | 10.98 | 11.19 | 10.96 | 11.16 | 11.16 | +0.29 (+2.67%) | 492,300 |
12 Apr 2022 | USD | 11.01 | 11.06 | 10.83 | 10.87 | 10.87 | -0.09 (-0.82%) | 325,900 |
11 Apr 2022 | USD | 10.86 | 11.11 | 10.86 | 10.96 | 10.96 | +0.11 (+1.01%) | 239,900 |
8 Apr 2022 | USD | 10.97 | 10.97 | 10.85 | 10.85 | 10.85 | +0.09 (+0.84%) | 235,100 |
7 Apr 2022 | USD | 10.82 | 10.86 | 10.64 | 10.76 | 10.76 | -0.1 (-0.92%) | 148,500 |
6 Apr 2022 | USD | 10.79 | 10.86 | 10.66 | 10.86 | 10.86 | -0.12 (-1.09%) | 439,100 |
5 Apr 2022 | USD | 11.21 | 11.26 | 10.93 | 10.98 | 10.98 | -0.5 (-4.36%) | 165,400 |
4 Apr 2022 | USD | 11.41 | 11.49 | 11.41 | 11.48 | 11.48 | 0.0 (0.0%) | 155,500 |
1 Apr 2022 | USD | 11.55 | 11.61 | 11.41 | 11.48 | 11.48 | +0.17 (+1.50%) | 93,500 |
31 Mar 2022 | USD | 11.55 | 11.59 | 11.31 | 11.31 | 11.31 | -0.54 (-4.56%) | 149,300 |
30 Mar 2022 | USD | 11.91 | 11.91 | 11.8 | 11.85 | 11.85 | -0.51 (-4.13%) | 73,200 |
29 Mar 2022 | USD | 12.39 | 12.48 | 12.25 | 12.36 | 12.36 | +0.6 (+5.10%) | 169,500 |
28 Mar 2022 | USD | 11.64 | 11.8 | 11.51 | 11.76 | 11.76 | +0.31 (+2.71%) | 113,800 |