Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 8.77 | 8.84 | 8.59 | 8.76 | 8.76 | +0.11 (+1.27%) | 866,200 |
12 May 2022 | USD | 8.59 | 8.69 | 8.39 | 8.65 | 8.65 | +0.05 (+0.58%) | 966,200 |
11 May 2022 | USD | 8.93 | 9.1 | 8.52 | 8.6 | 8.6 | -0.27 (-3.04%) | 622,900 |
10 May 2022 | USD | 8.74 | 9.02 | 8.62 | 8.87 | 8.87 | +0.12 (+1.37%) | 1,645,700 |
9 May 2022 | USD | 9.28 | 9.31 | 8.71 | 8.75 | 8.75 | -0.6 (-6.42%) | 1,405,000 |
6 May 2022 | USD | 9.07 | 9.43 | 9.04 | 9.35 | 9.35 | +0.21 (+2.30%) | 978,100 |
5 May 2022 | USD | 9.44 | 9.62 | 8.98 | 9.14 | 9.14 | -0.43 (-4.49%) | 998,100 |
4 May 2022 | USD | 9.71 | 9.84 | 9.32 | 9.57 | 9.57 | -0.18 (-1.85%) | 1,327,800 |
3 May 2022 | USD | 9.66 | 9.79 | 9.44 | 9.75 | 9.75 | 0.0 (0.0%) | 1,888,300 |
2 May 2022 | USD | 9.89 | 9.98 | 9.52 | 9.75 | 9.75 | -0.12 (-1.22%) | 1,814,700 |
29 Apr 2022 | USD | 10.02 | 10.06 | 9.83 | 9.87 | 9.87 | -0.23 (-2.28%) | 1,975,900 |
28 Apr 2022 | USD | 9.78 | 10.11 | 9.58 | 10.1 | 10.1 | +0.4 (+4.12%) | 704,800 |
27 Apr 2022 | USD | 9.6 | 9.78 | 9.46 | 9.7 | 9.7 | +0.1 (+1.04%) | 841,600 |
26 Apr 2022 | USD | 9.64 | 9.74 | 9.58 | 9.6 | 9.6 | -0.16 (-1.64%) | 649,800 |
25 Apr 2022 | USD | 9.55 | 9.77 | 9.45 | 9.76 | 9.76 | +0.12 (+1.24%) | 952,700 |
22 Apr 2022 | USD | 9.62 | 9.82 | 9.61 | 9.64 | 9.64 | -0.05 (-0.52%) | 564,500 |
21 Apr 2022 | USD | 9.92 | 9.99 | 9.66 | 9.69 | 9.69 | -0.06 (-0.62%) | 746,500 |
20 Apr 2022 | USD | 9.88 | 10 | 9.74 | 9.75 | 9.75 | -0.02 (-0.20%) | 838,800 |
19 Apr 2022 | USD | 9.58 | 9.87 | 9.58 | 9.77 | 9.77 | +0.2 (+2.09%) | 663,500 |
18 Apr 2022 | USD | 9.62 | 9.82 | 9.52 | 9.57 | 9.57 | -0.14 (-1.44%) | 340,200 |
14 Apr 2022 | USD | 9.7 | 9.95 | 9.65 | 9.71 | 9.71 | +0.05 (+0.52%) | 545,000 |
13 Apr 2022 | USD | 9.21 | 9.76 | 9.21 | 9.66 | 9.66 | +0.51 (+5.57%) | 842,300 |
12 Apr 2022 | USD | 9.03 | 9.25 | 8.95 | 9.15 | 9.15 | +0.19 (+2.12%) | 724,200 |
11 Apr 2022 | USD | 8.97 | 9.13 | 8.9 | 8.96 | 8.96 | -0.06 (-0.67%) | 890,200 |
8 Apr 2022 | USD | 9.13 | 9.22 | 8.96 | 9.02 | 9.02 | -0.16 (-1.74%) | 1,081,100 |
7 Apr 2022 | USD | 9.37 | 9.37 | 9.03 | 9.18 | 9.18 | -0.22 (-2.34%) | 1,048,600 |
6 Apr 2022 | USD | 9.61 | 9.61 | 9.34 | 9.4 | 9.4 | -0.28 (-2.89%) | 912,400 |
5 Apr 2022 | USD | 10.05 | 10.19 | 9.66 | 9.68 | 9.68 | -0.41 (-4.06%) | 881,000 |
4 Apr 2022 | USD | 10.13 | 10.22 | 9.8 | 10.09 | 10.09 | -0.08 (-0.79%) | 765,100 |
1 Apr 2022 | USD | 10.05 | 10.19 | 9.97 | 10.17 | 10.17 | +0.21 (+2.11%) | 959,300 |