Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 5.6 | 5.9 | 4.56 | 4.9 | 4.9 | -2.81 (-36.45%) | 2,260,600 |
13 May 2022 | USD | 7.5 | 7.99 | 6.95 | 7.71 | 7.71 | +1.11 (+16.82%) | 198,100 |
12 May 2022 | USD | 6.89 | 6.96 | 5.54 | 6.6 | 6.6 | -0.29 (-4.21%) | 609,500 |
11 May 2022 | USD | 7.5 | 7.565 | 6.8 | 6.89 | 6.89 | -0.79 (-10.29%) | 125,400 |
10 May 2022 | USD | 8.72 | 9 | 7.55 | 7.68 | 7.68 | -0.84 (-9.86%) | 130,000 |
9 May 2022 | USD | 9.17 | 9.265 | 8.441 | 8.52 | 8.52 | -0.97 (-10.22%) | 59,600 |
6 May 2022 | USD | 9.81 | 9.81 | 9.07 | 9.49 | 9.49 | -0.32 (-3.26%) | 27,700 |
5 May 2022 | USD | 10.03 | 10.25 | 9.57 | 9.81 | 9.81 | -0.32 (-3.16%) | 158,300 |
4 May 2022 | USD | 9.48 | 10.17 | 9.296 | 10.13 | 10.13 | +0.63 (+6.63%) | 119,100 |
3 May 2022 | USD | 8.88 | 9.84 | 8.88 | 9.5 | 9.5 | +0.51 (+5.67%) | 73,000 |
2 May 2022 | USD | 8.86 | 9.01 | 8.61 | 8.99 | 8.99 | +0.3 (+3.45%) | 100,700 |
29 Apr 2022 | USD | 9.85 | 9.99 | 8.61 | 8.69 | 8.69 | -1.16 (-11.78%) | 119,600 |
28 Apr 2022 | USD | 10.17 | 10.2 | 9.51 | 9.85 | 9.85 | -0.15 (-1.50%) | 69,200 |
27 Apr 2022 | USD | 10.31 | 10.441 | 9.76 | 10 | 10 | -0.09 (-0.89%) | 63,400 |
26 Apr 2022 | USD | 11.13 | 11.13 | 10.07 | 10.09 | 10.09 | -1.16 (-10.31%) | 75,500 |
25 Apr 2022 | USD | 10.66 | 11.33 | 10.55 | 11.25 | 11.25 | +0.58 (+5.44%) | 84,900 |
22 Apr 2022 | USD | 10.45 | 10.99 | 10.45 | 10.67 | 10.67 | +0.1 (+0.95%) | 59,500 |
21 Apr 2022 | USD | 11.12 | 11.2 | 10.5 | 10.57 | 10.57 | -0.54 (-4.86%) | 87,600 |
20 Apr 2022 | USD | 11.25 | 11.35 | 10.85 | 11.11 | 11.11 | -0.09 (-0.80%) | 88,900 |
19 Apr 2022 | USD | 11.26 | 11.31 | 10.69 | 11.2 | 11.2 | +0.02 (+0.18%) | 223,200 |
18 Apr 2022 | USD | 12.36 | 12.85 | 11.18 | 11.18 | 11.18 | -1.16 (-9.40%) | 161,100 |
14 Apr 2022 | USD | 13.15 | 13.45 | 12.265 | 12.34 | 12.34 | -0.81 (-6.16%) | 80,500 |
13 Apr 2022 | USD | 12.92 | 13.28 | 12.694 | 13.15 | 13.15 | +0.31 (+2.41%) | 56,500 |
12 Apr 2022 | USD | 13.31 | 13.664 | 12.72 | 12.84 | 12.84 | -0.22 (-1.68%) | 57,800 |
11 Apr 2022 | USD | 13.66 | 13.81 | 12.91 | 13.06 | 13.06 | -0.61 (-4.46%) | 60,700 |
8 Apr 2022 | USD | 14.2 | 14.2 | 13.52 | 13.67 | 13.67 | -0.34 (-2.43%) | 39,200 |
7 Apr 2022 | USD | 14.31 | 14.62 | 13.66 | 14.01 | 14.01 | -0.27 (-1.89%) | 58,400 |
6 Apr 2022 | USD | 15.32 | 15.32 | 14.02 | 14.28 | 14.28 | -0.91 (-5.99%) | 79,200 |
5 Apr 2022 | USD | 15.83 | 15.83 | 14.755 | 15.19 | 15.19 | -0.47 (-3.00%) | 69,600 |
4 Apr 2022 | USD | 15.88 | 16.09 | 15.58 | 15.66 | 15.66 | -0.14 (-0.89%) | 56,000 |