Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 7.32 | 7.66 | 6.63 | 6.67 | 6.67 | -0.8 (-10.71%) | 216,000 |
6 May 2022 | USD | 7.75 | 8.07 | 7.28 | 7.47 | 7.47 | -0.25 (-3.24%) | 98,300 |
5 May 2022 | USD | 7.81 | 8.26 | 7.55 | 7.72 | 7.72 | -0.24 (-3.02%) | 129,300 |
4 May 2022 | USD | 7.88 | 8.09 | 7.48 | 7.96 | 7.96 | +0.06 (+0.76%) | 96,000 |
3 May 2022 | USD | 7.86 | 8.395 | 7.55 | 7.9 | 7.9 | +0.03 (+0.38%) | 106,300 |
2 May 2022 | USD | 7.8 | 8.145 | 7.55 | 7.87 | 7.87 | +0.1 (+1.29%) | 97,300 |
29 Apr 2022 | USD | 7.93 | 8.07 | 7.68 | 7.77 | 7.77 | -0.17 (-2.14%) | 49,800 |
28 Apr 2022 | USD | 7.92 | 8.19 | 7.47 | 7.94 | 7.94 | +0.06 (+0.76%) | 117,500 |
27 Apr 2022 | USD | 8.02 | 8.2 | 7.7 | 7.88 | 7.88 | -0.16 (-1.99%) | 80,400 |
26 Apr 2022 | USD | 8.21 | 8.45 | 7.64 | 8.04 | 8.04 | -0.13 (-1.59%) | 52,300 |
25 Apr 2022 | USD | 7.89 | 8.255 | 7.89 | 8.17 | 8.17 | +0.26 (+3.29%) | 76,200 |
22 Apr 2022 | USD | 8.15 | 8.32 | 7.895 | 7.91 | 7.91 | -0.33 (-4.00%) | 68,200 |
21 Apr 2022 | USD | 8.49 | 8.71 | 8.17 | 8.24 | 8.24 | -0.16 (-1.90%) | 161,600 |
20 Apr 2022 | USD | 8.51 | 8.59 | 8.24 | 8.4 | 8.4 | +0.02 (+0.24%) | 75,200 |
19 Apr 2022 | USD | 8.49 | 8.72 | 8.31 | 8.38 | 8.38 | -0.18 (-2.10%) | 84,300 |
18 Apr 2022 | USD | 8.81 | 8.84 | 8.34 | 8.56 | 8.56 | -0.16 (-1.83%) | 248,400 |
14 Apr 2022 | USD | 8.98 | 9.09 | 8.72 | 8.72 | 8.72 | -0.29 (-3.22%) | 151,000 |
13 Apr 2022 | USD | 8.92 | 9.23 | 8.77 | 9.01 | 9.01 | +0.04 (+0.45%) | 159,800 |
12 Apr 2022 | USD | 9.13 | 9.35 | 8.64 | 8.97 | 8.97 | -0.13 (-1.43%) | 81,200 |
11 Apr 2022 | USD | 9.4 | 9.4 | 8.65 | 9.1 | 9.1 | -0.27 (-2.88%) | 219,000 |
8 Apr 2022 | USD | 9.05 | 9.6 | 9.01 | 9.37 | 9.37 | +0.3 (+3.31%) | 237,400 |
7 Apr 2022 | USD | 8.865 | 9.26 | 8.865 | 9.07 | 9.07 | +0.1 (+1.11%) | 37,500 |
6 Apr 2022 | USD | 9.15 | 9.34 | 8.845 | 8.97 | 8.97 | -0.26 (-2.82%) | 66,500 |
5 Apr 2022 | USD | 8.96 | 9.3 | 8.93 | 9.23 | 9.23 | +0.23 (+2.56%) | 97,800 |
4 Apr 2022 | USD | 8.38 | 9.28 | 8.2 | 9 | 9 | +0.68 (+8.17%) | 2,100,800 |
1 Apr 2022 | USD | 7.94 | 8.38 | 7.929 | 8.32 | 8.32 | +0.33 (+4.13%) | 44,300 |
31 Mar 2022 | USD | 8.3 | 8.3 | 7.94 | 7.99 | 7.99 | -0.24 (-2.92%) | 36,900 |
30 Mar 2022 | USD | 8.28 | 8.42 | 8.02 | 8.23 | 8.23 | +0.08 (+0.98%) | 80,200 |
29 Mar 2022 | USD | 7.6 | 8.18 | 7.6 | 8.15 | 8.15 | +0.55 (+7.24%) | 185,100 |
28 Mar 2022 | USD | 7.55 | 7.9 | 7.44 | 7.6 | 7.6 | +0.12 (+1.60%) | 82,400 |