Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 9.14 | 9.24 | 8.91 | 8.95 | 8.95 | -0.33 (-3.56%) | 480,300 |
13 May 2022 | USD | 8.94 | 9.35 | 8.94 | 9.28 | 9.28 | +0.45 (+5.10%) | 746,400 |
12 May 2022 | USD | 8.76 | 9.14 | 8.64 | 8.83 | 8.83 | 0.0 (0.0%) | 514,600 |
11 May 2022 | USD | 8.97 | 9.23 | 8.79 | 8.83 | 8.83 | -0.16 (-1.78%) | 411,100 |
10 May 2022 | USD | 8.85 | 9.06 | 8.73 | 8.99 | 8.99 | +0.19 (+2.16%) | 848,300 |
9 May 2022 | USD | 9.04 | 9.09 | 8.75 | 8.8 | 8.8 | -0.36 (-3.93%) | 608,400 |
6 May 2022 | USD | 9.22 | 9.41 | 9.07 | 9.16 | 9.16 | -0.19 (-2.03%) | 579,400 |
5 May 2022 | USD | 9.57 | 9.61 | 9.24 | 9.35 | 9.35 | -0.42 (-4.30%) | 681,400 |
4 May 2022 | USD | 9.78 | 9.92 | 9.42 | 9.77 | 9.77 | +0.06 (+0.62%) | 972,400 |
3 May 2022 | USD | 9.74 | 9.99 | 9.28 | 9.71 | 9.71 | +1.11 (+12.91%) | 1,829,700 |
2 May 2022 | USD | 8.36 | 8.65 | 8.36 | 8.6 | 8.6 | +0.3 (+3.61%) | 944,800 |
29 Apr 2022 | USD | 8.49 | 8.62 | 8.25 | 8.3 | 8.3 | -0.26 (-3.04%) | 778,400 |
28 Apr 2022 | USD | 8.45 | 8.7 | 8.32 | 8.56 | 8.56 | +0.18 (+2.15%) | 671,400 |
27 Apr 2022 | USD | 8.45 | 8.53 | 8.35 | 8.38 | 8.38 | -0.11 (-1.30%) | 529,300 |
26 Apr 2022 | USD | 8.73 | 8.75 | 8.47 | 8.49 | 8.49 | -0.34 (-3.85%) | 503,900 |
25 Apr 2022 | USD | 8.48 | 8.87 | 8.48 | 8.83 | 8.83 | +0.29 (+3.40%) | 540,900 |
22 Apr 2022 | USD | 8.73 | 8.89 | 8.5 | 8.54 | 8.54 | -0.25 (-2.84%) | 523,900 |
21 Apr 2022 | USD | 9.33 | 9.52 | 8.78 | 8.79 | 8.79 | +0.07 (+0.80%) | 755,600 |
20 Apr 2022 | USD | 8.76 | 8.89 | 8.69 | 8.72 | 8.72 | +0.08 (+0.93%) | 497,200 |
19 Apr 2022 | USD | 8.47 | 8.68 | 8.45 | 8.64 | 8.64 | +0.16 (+1.89%) | 522,100 |
18 Apr 2022 | USD | 8.48 | 8.61 | 8.4 | 8.48 | 8.48 | -0.06 (-0.70%) | 515,700 |
14 Apr 2022 | USD | 8.73 | 8.74 | 8.52 | 8.54 | 8.54 | -0.11 (-1.27%) | 575,500 |
13 Apr 2022 | USD | 8.51 | 8.7 | 8.47 | 8.65 | 8.65 | +0.13 (+1.53%) | 437,000 |
12 Apr 2022 | USD | 8.56 | 8.74 | 8.45 | 8.52 | 8.52 | +0.04 (+0.47%) | 485,600 |
11 Apr 2022 | USD | 8.48 | 8.61 | 8.34 | 8.48 | 8.48 | -0.07 (-0.82%) | 690,700 |
8 Apr 2022 | USD | 8.7 | 8.91 | 8.54 | 8.55 | 8.55 | -0.16 (-1.84%) | 539,300 |
7 Apr 2022 | USD | 8.75 | 8.86 | 8.62 | 8.71 | 8.71 | -0.08 (-0.91%) | 678,200 |
6 Apr 2022 | USD | 8.86 | 8.95 | 8.65 | 8.79 | 8.79 | -0.21 (-2.33%) | 644,800 |
5 Apr 2022 | USD | 9.31 | 9.34 | 8.99 | 9 | 9 | -0.31 (-3.33%) | 477,800 |
4 Apr 2022 | USD | 9.34 | 9.39 | 9.11 | 9.31 | 9.31 | -0.03 (-0.32%) | 592,700 |