Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | USD | 9.78 | 10.435 | 8.76 | 9.26 | 9.26 | -0.4 (-4.14%) | 802,300 |
16 Jun 2022 | USD | 9.19 | 10.06 | 9.12 | 9.66 | 9.66 | +0.15 (+1.58%) | 236,900 |
15 Jun 2022 | USD | 8.82 | 9.675 | 8.81 | 9.51 | 9.51 | +0.81 (+9.31%) | 187,000 |
14 Jun 2022 | USD | 8.88 | 9.65 | 7.9 | 8.7 | 8.7 | -0.05 (-0.57%) | 117,200 |
13 Jun 2022 | USD | 8.95 | 9.12 | 8.56 | 8.75 | 8.75 | -0.25 (-2.78%) | 153,600 |
10 Jun 2022 | USD | 8.88 | 9.07 | 8.675 | 9 | 9 | +0.05 (+0.56%) | 134,500 |
9 Jun 2022 | USD | 8.88 | 9.415 | 8.71 | 8.95 | 8.95 | -0.29 (-3.14%) | 159,700 |
8 Jun 2022 | USD | 8.95 | 9.52 | 8.51 | 9.24 | 9.24 | +0.29 (+3.24%) | 173,600 |
7 Jun 2022 | USD | 10.05 | 10.19 | 8.625 | 8.95 | 8.95 | -1.16 (-11.47%) | 294,000 |
6 Jun 2022 | USD | 10.04 | 11.3 | 8.88 | 10.11 | 10.11 | +0.25 (+2.54%) | 330,600 |
3 Jun 2022 | USD | 10.79 | 10.824 | 9.45 | 9.86 | 9.86 | -1.01 (-9.29%) | 190,000 |
2 Jun 2022 | USD | 9.89 | 11.5 | 9.5 | 10.87 | 10.87 | +0.82 (+8.16%) | 126,400 |
1 Jun 2022 | USD | 9.85 | 10.15 | 9.41 | 10.05 | 10.05 | +0.17 (+1.72%) | 93,400 |
31 May 2022 | USD | 9.5 | 10.02 | 9.4 | 9.88 | 9.88 | +0.3 (+3.13%) | 65,300 |
27 May 2022 | USD | 9.99 | 10.84 | 9.42 | 9.58 | 9.58 | -0.33 (-3.33%) | 100,000 |
26 May 2022 | USD | 10.42 | 10.6 | 9.75 | 9.91 | 9.91 | +0.24 (+2.48%) | 147,700 |
25 May 2022 | USD | 9.83 | 10.01 | 8.82 | 9.67 | 9.67 | -0.44 (-4.35%) | 220,400 |
24 May 2022 | USD | 9.81 | 10.9 | 8.92 | 10.11 | 10.11 | +0.61 (+6.42%) | 242,500 |
23 May 2022 | USD | 10.18 | 10.49 | 9 | 9.5 | 9.5 | -0.67 (-6.59%) | 216,400 |
20 May 2022 | USD | 10.53 | 13.52 | 9.84 | 10.17 | 10.17 | -1.12 (-9.92%) | 156,200 |
19 May 2022 | USD | 12.99 | 13.905 | 11 | 11.29 | 11.29 | -1.6 (-12.41%) | 171,000 |
18 May 2022 | USD | 15.61 | 15.875 | 11.63 | 12.89 | 12.89 | -2.76 (-17.64%) | 227,700 |
17 May 2022 | USD | 14.4 | 17.68 | 13.18 | 15.65 | 15.65 | +1.14 (+7.86%) | 284,300 |
16 May 2022 | USD | 14.61 | 16.05 | 12 | 14.51 | 14.51 | -0.11 (-0.75%) | 240,800 |
13 May 2022 | USD | 13.16 | 14.98 | 11.58 | 14.62 | 14.62 | +1.62 (+12.46%) | 84,900 |
12 May 2022 | USD | 14.04 | 14.58 | 12.26 | 13 | 13 | -0.43 (-3.20%) | 138,300 |
11 May 2022 | USD | 13.25 | 14.5 | 11.705 | 13.43 | 13.43 | +0.29 (+2.21%) | 135,400 |
10 May 2022 | USD | 12.5 | 14.09 | 11.645 | 13.14 | 13.14 | +1.2 (+10.05%) | 55,200 |
9 May 2022 | USD | 15 | 15.87 | 10.85 | 11.94 | 11.94 | -3.53 (-22.82%) | 209,000 |
6 May 2022 | USD | 17.78 | 18.36 | 13.22 | 15.47 | 15.47 | -2.29 (-12.89%) | 130,900 |