Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | USD | 8.64 | 8.7 | 8.46 | 8.56 | 8.56 | -0.2 (-2.28%) | 353,900 |
7 Jun 2022 | USD | 8.38 | 8.8 | 8.34 | 8.76 | 8.76 | +0.24 (+2.82%) | 400,200 |
6 Jun 2022 | USD | 8.46 | 8.55 | 8.27 | 8.52 | 8.52 | +0.18 (+2.16%) | 331,800 |
3 Jun 2022 | USD | 8.29 | 8.37 | 8.05 | 8.34 | 8.34 | +0.02 (+0.24%) | 552,200 |
2 Jun 2022 | USD | 8.34 | 8.42 | 8.22 | 8.32 | 8.32 | +0.09 (+1.09%) | 385,200 |
1 Jun 2022 | USD | 8.36 | 8.54 | 8.05 | 8.23 | 8.23 | -0.07 (-0.84%) | 562,400 |
31 May 2022 | USD | 8.29 | 8.39 | 8.12 | 8.3 | 8.3 | -0.05 (-0.60%) | 673,700 |
27 May 2022 | USD | 7.93 | 8.36 | 7.9 | 8.35 | 8.35 | +0.51 (+6.51%) | 552,300 |
26 May 2022 | USD | 7.74 | 7.96 | 7.62 | 7.84 | 7.84 | +0.22 (+2.89%) | 579,500 |
25 May 2022 | USD | 7.47 | 7.75 | 7.27 | 7.62 | 7.62 | +0.03 (+0.40%) | 845,200 |
24 May 2022 | USD | 7.82 | 7.93 | 7.4 | 7.59 | 7.59 | -0.27 (-3.44%) | 461,600 |
23 May 2022 | USD | 7.67 | 7.93 | 7.28 | 7.86 | 7.86 | +0.34 (+4.52%) | 1,138,200 |
20 May 2022 | USD | 7.93 | 8.04 | 7.39 | 7.52 | 7.52 | -0.3 (-3.84%) | 766,800 |
19 May 2022 | USD | 7.89 | 7.99 | 7.72 | 7.82 | 7.82 | -0.2 (-2.49%) | 687,800 |
18 May 2022 | USD | 8.15 | 8.35 | 7.92 | 8.02 | 8.02 | -0.18 (-2.20%) | 584,600 |
17 May 2022 | USD | 8.08 | 8.27 | 8.01 | 8.2 | 8.2 | +0.31 (+3.93%) | 669,800 |
16 May 2022 | USD | 7.97 | 8.05 | 7.74 | 7.89 | 7.89 | -0.12 (-1.50%) | 783,200 |
13 May 2022 | USD | 7.99 | 8.21 | 7.85 | 8.01 | 8.01 | +0.11 (+1.39%) | 661,500 |
12 May 2022 | USD | 7.83 | 8.01 | 7.64 | 7.9 | 7.9 | +0.09 (+1.15%) | 649,600 |
11 May 2022 | USD | 7.74 | 8.26 | 7.63 | 7.81 | 7.81 | 0.0 (0.0%) | 451,900 |
10 May 2022 | USD | 7.96 | 8.09 | 7.58 | 7.81 | 7.81 | -0.04 (-0.51%) | 493,500 |
9 May 2022 | USD | 8.21 | 8.37 | 7.79 | 7.85 | 7.85 | -0.54 (-6.44%) | 618,300 |
6 May 2022 | USD | 8.46 | 8.48 | 8.12 | 8.39 | 8.39 | -0.11 (-1.29%) | 982,800 |
5 May 2022 | USD | 8.87 | 9.18 | 8.48 | 8.5 | 8.5 | -0.54 (-5.97%) | 1,334,200 |
4 May 2022 | USD | 8.54 | 9.1 | 8.53 | 9.04 | 9.04 | +0.48 (+5.61%) | 1,062,500 |
3 May 2022 | USD | 9.26 | 9.26 | 6.91 | 8.56 | 8.56 | -1.72 (-16.73%) | 3,040,900 |
2 May 2022 | USD | 10.22 | 10.42 | 10.01 | 10.28 | 10.28 | +0.06 (+0.59%) | 497,200 |
29 Apr 2022 | USD | 10.59 | 10.76 | 10.14 | 10.22 | 10.22 | -0.43 (-4.04%) | 357,300 |
28 Apr 2022 | USD | 10.56 | 10.8 | 10.25 | 10.65 | 10.65 | +0.22 (+2.11%) | 401,500 |
27 Apr 2022 | USD | 10.51 | 10.73 | 10.41 | 10.43 | 10.43 | +0.02 (+0.19%) | 450,600 |