Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 7.78 | 8.42 | 7.32 | 7.94 | 7.94 | +0.31 (+4.06%) | 313,400 |
9 May 2022 | USD | 8.37 | 8.45 | 7.59 | 7.63 | 7.63 | -0.82 (-9.70%) | 398,200 |
6 May 2022 | USD | 8.56 | 8.69 | 8.26 | 8.45 | 8.45 | -0.15 (-1.74%) | 308,900 |
5 May 2022 | USD | 8.69 | 8.89 | 8.54 | 8.6 | 8.6 | -0.19 (-2.16%) | 144,100 |
4 May 2022 | USD | 9.15 | 9.2 | 8.64 | 8.79 | 8.79 | -0.44 (-4.77%) | 337,100 |
3 May 2022 | USD | 9.4 | 9.55 | 9.15 | 9.23 | 9.23 | -0.18 (-1.91%) | 178,900 |
2 May 2022 | USD | 9.4 | 9.67 | 9.15 | 9.41 | 9.41 | -0.1 (-1.05%) | 104,700 |
29 Apr 2022 | USD | 9.72 | 10 | 9.39 | 9.51 | 9.51 | -0.22 (-2.26%) | 145,800 |
28 Apr 2022 | USD | 9.77 | 9.81 | 9.46 | 9.73 | 9.73 | -0.12 (-1.22%) | 98,700 |
27 Apr 2022 | USD | 9.8 | 9.96 | 9.46 | 9.85 | 9.85 | +0.06 (+0.61%) | 113,000 |
26 Apr 2022 | USD | 10 | 10.19 | 9.76 | 9.79 | 9.79 | -0.25 (-2.49%) | 99,600 |
25 Apr 2022 | USD | 9.65 | 10.135 | 9.6 | 10.04 | 10.04 | +0.25 (+2.55%) | 107,400 |
22 Apr 2022 | USD | 9.85 | 9.91 | 9.58 | 9.79 | 9.79 | -0.15 (-1.51%) | 95,300 |
21 Apr 2022 | USD | 10.07 | 10.16 | 9.89 | 9.94 | 9.94 | -0.06 (-0.60%) | 108,100 |
20 Apr 2022 | USD | 9.98 | 10.15 | 9.9 | 10 | 10 | +0.05 (+0.50%) | 84,100 |
19 Apr 2022 | USD | 9.79 | 10.195 | 9.75 | 9.95 | 9.95 | -0.02 (-0.20%) | 210,300 |
18 Apr 2022 | USD | 10.3 | 10.35 | 9.74 | 9.97 | 9.97 | -0.27 (-2.64%) | 192,900 |
14 Apr 2022 | USD | 10.66 | 10.875 | 10.17 | 10.24 | 10.24 | -0.62 (-5.71%) | 186,900 |
13 Apr 2022 | USD | 10.25 | 10.86 | 10.048 | 10.86 | 10.86 | +0.65 (+6.37%) | 135,200 |
12 Apr 2022 | USD | 10.34 | 10.372 | 9.8 | 10.21 | 10.21 | -0.1 (-0.97%) | 178,800 |
11 Apr 2022 | USD | 11.03 | 11.1 | 10.1 | 10.31 | 10.31 | -0.72 (-6.53%) | 270,800 |
8 Apr 2022 | USD | 10.78 | 11.04 | 10.77 | 11.03 | 11.03 | +0.23 (+2.13%) | 179,000 |
7 Apr 2022 | USD | 10.61 | 10.85 | 10.5 | 10.8 | 10.8 | +0.25 (+2.37%) | 105,200 |
6 Apr 2022 | USD | 11.01 | 11.05 | 10.54 | 10.55 | 10.55 | -0.56 (-5.04%) | 179,600 |
5 Apr 2022 | USD | 10.92 | 11.13 | 10.67 | 11.11 | 11.11 | +0.21 (+1.93%) | 206,600 |
4 Apr 2022 | USD | 10.96 | 11.22 | 10.84 | 10.9 | 10.9 | -0.06 (-0.55%) | 157,700 |
1 Apr 2022 | USD | 10.71 | 11.06 | 10.545 | 10.96 | 10.96 | +0.17 (+1.58%) | 139,300 |
31 Mar 2022 | USD | 10.96 | 11.07 | 10.36 | 10.79 | 10.79 | -0.03 (-0.28%) | 326,500 |
30 Mar 2022 | USD | 11.35 | 11.52 | 10.8 | 10.82 | 10.82 | -0.62 (-5.42%) | 253,800 |
29 Mar 2022 | USD | 11.67 | 11.86 | 11.29 | 11.44 | 11.44 | +0.21 (+1.87%) | 445,400 |