Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 5.89 | 6.02 | 5.73 | 5.75 | 5.75 | -0.2 (-3.36%) | 1,604,400 |
13 May 2022 | USD | 5.73 | 5.96 | 5.69 | 5.95 | 5.95 | +0.33 (+5.87%) | 2,789,700 |
12 May 2022 | USD | 5.44 | 5.7 | 5.44 | 5.62 | 5.62 | +0.05 (+0.90%) | 2,323,700 |
11 May 2022 | USD | 5.65 | 5.83 | 5.55 | 5.57 | 5.57 | -0.12 (-2.11%) | 2,291,000 |
10 May 2022 | USD | 5.84 | 5.93 | 5.54 | 5.69 | 5.69 | -0.05 (-0.87%) | 1,730,200 |
9 May 2022 | USD | 5.88 | 6.12 | 5.7 | 5.74 | 5.74 | -0.18 (-3.04%) | 3,382,600 |
6 May 2022 | USD | 6.06 | 6.26 | 5.83 | 5.92 | 5.92 | -0.41 (-6.48%) | 4,405,100 |
5 May 2022 | USD | 6.58 | 6.74 | 6.31 | 6.33 | 6.33 | -0.41 (-6.08%) | 4,227,900 |
4 May 2022 | USD | 6.88 | 6.94 | 6.33 | 6.74 | 6.74 | -1.15 (-14.58%) | 12,534,900 |
3 May 2022 | USD | 7.88 | 8.01 | 7.78 | 7.89 | 7.89 | -0.05 (-0.63%) | 2,152,400 |
2 May 2022 | USD | 7.69 | 7.95 | 7.69 | 7.94 | 7.94 | +0.25 (+3.25%) | 1,556,800 |
29 Apr 2022 | USD | 7.85 | 7.98 | 7.63 | 7.69 | 7.69 | -0.22 (-2.78%) | 1,437,000 |
28 Apr 2022 | USD | 7.79 | 8.06 | 7.61 | 7.91 | 7.91 | +0.21 (+2.73%) | 1,681,100 |
27 Apr 2022 | USD | 7.7 | 7.81 | 7.56 | 7.7 | 7.7 | -0.03 (-0.39%) | 1,940,300 |
26 Apr 2022 | USD | 8.01 | 8.12 | 7.73 | 7.73 | 7.73 | -0.37 (-4.57%) | 1,749,900 |
25 Apr 2022 | USD | 7.71 | 8.11 | 7.69 | 8.1 | 8.1 | +0.38 (+4.92%) | 2,995,700 |
22 Apr 2022 | USD | 7.69 | 7.79 | 7.57 | 7.72 | 7.72 | +0.02 (+0.26%) | 2,123,100 |
21 Apr 2022 | USD | 7.92 | 7.99 | 7.67 | 7.7 | 7.7 | -0.08 (-1.03%) | 1,475,600 |
20 Apr 2022 | USD | 7.86 | 7.97 | 7.77 | 7.78 | 7.78 | +0.02 (+0.26%) | 830,400 |
19 Apr 2022 | USD | 7.61 | 7.8 | 7.58 | 7.76 | 7.76 | +0.15 (+1.97%) | 1,038,200 |
18 Apr 2022 | USD | 7.63 | 7.7 | 7.55 | 7.61 | 7.61 | -0.02 (-0.26%) | 1,264,100 |
14 Apr 2022 | USD | 7.93 | 7.95 | 7.63 | 7.63 | 7.63 | -0.25 (-3.17%) | 1,339,900 |
13 Apr 2022 | USD | 7.68 | 7.9 | 7.67 | 7.88 | 7.88 | +0.19 (+2.47%) | 1,369,800 |
12 Apr 2022 | USD | 7.77 | 7.94 | 7.63 | 7.69 | 7.69 | +0.01 (+0.13%) | 1,155,400 |
11 Apr 2022 | USD | 7.76 | 7.86 | 7.64 | 7.68 | 7.68 | -0.16 (-2.04%) | 1,939,300 |
8 Apr 2022 | USD | 8.04 | 8.07 | 7.75 | 7.84 | 7.84 | -0.28 (-3.45%) | 1,937,700 |
7 Apr 2022 | USD | 8.05 | 8.16 | 7.86 | 8.12 | 8.12 | +0.03 (+0.37%) | 3,109,300 |
6 Apr 2022 | USD | 8.63 | 8.63 | 7.92 | 8.09 | 8.09 | -0.67 (-7.65%) | 3,906,200 |
5 Apr 2022 | USD | 8.89 | 8.97 | 8.62 | 8.76 | 8.76 | -0.17 (-1.90%) | 1,433,900 |
4 Apr 2022 | USD | 8.83 | 8.95 | 8.77 | 8.93 | 8.93 | +0.11 (+1.25%) | 2,175,800 |