Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 9 | 9.73 | 8.9 | 9.5 | 9.5 | +0.71 (+8.08%) | 344,800 |
13 May 2022 | USD | 8.02 | 8.96 | 7.85 | 8.79 | 8.79 | +0.78 (+9.74%) | 267,400 |
12 May 2022 | USD | 7.65 | 8.09 | 7.63 | 8.01 | 8.01 | +0.33 (+4.30%) | 38,300 |
11 May 2022 | USD | 7.56 | 7.7 | 7.48 | 7.68 | 7.68 | +0.08 (+1.05%) | 33,000 |
10 May 2022 | USD | 7.48 | 7.64 | 7.4 | 7.6 | 7.6 | -0.04 (-0.52%) | 15,900 |
9 May 2022 | USD | 7.64 | 7.7 | 7.58 | 7.64 | 7.64 | -0.08 (-1.04%) | 40,700 |
6 May 2022 | USD | 7.71 | 7.73 | 7.58 | 7.72 | 7.72 | -0.03 (-0.39%) | 5,700 |
5 May 2022 | USD | 7.86 | 7.86 | 7.6 | 7.75 | 7.75 | -0.03 (-0.39%) | 10,000 |
4 May 2022 | USD | 7.61 | 7.83 | 7.61 | 7.78 | 7.78 | +0.1 (+1.30%) | 13,800 |
3 May 2022 | USD | 7.44 | 7.72 | 7.44 | 7.68 | 7.68 | +0.27 (+3.64%) | 33,500 |
2 May 2022 | USD | 7.48 | 7.58 | 7.36 | 7.41 | 7.41 | -0.07 (-0.94%) | 27,600 |
29 Apr 2022 | USD | 7.28 | 7.49 | 7.28 | 7.48 | 7.48 | +0.06 (+0.81%) | 10,700 |
28 Apr 2022 | USD | 7.49 | 7.51 | 7.36 | 7.42 | 7.42 | -0.07 (-0.93%) | 5,400 |
27 Apr 2022 | USD | 7.36 | 7.51 | 7.35 | 7.49 | 7.49 | +0.1 (+1.35%) | 33,600 |
26 Apr 2022 | USD | 7.5 | 7.61 | 7.35 | 7.39 | 7.39 | -0.26 (-3.40%) | 20,900 |
25 Apr 2022 | USD | 7.74 | 7.74 | 7.41 | 7.65 | 7.65 | -0.05 (-0.65%) | 14,200 |
22 Apr 2022 | USD | 7.99 | 8 | 7.7 | 7.7 | 7.7 | -0.19 (-2.41%) | 10,700 |
21 Apr 2022 | USD | 7.9 | 8.07 | 7.79 | 7.89 | 7.89 | +0.01 (+0.13%) | 10,200 |
20 Apr 2022 | USD | 7.86 | 8 | 7.81 | 7.88 | 7.88 | +0.11 (+1.42%) | 25,700 |
19 Apr 2022 | USD | 7.51 | 7.84 | 7.51 | 7.77 | 7.77 | +0.1 (+1.30%) | 14,600 |
18 Apr 2022 | USD | 7.8 | 7.95 | 7.51 | 7.67 | 7.67 | -0.13 (-1.67%) | 5,400 |
14 Apr 2022 | USD | 7.88 | 8.14 | 7.69 | 7.8 | 7.8 | -0.05 (-0.64%) | 38,200 |
13 Apr 2022 | USD | 7.78 | 7.88 | 7.75 | 7.85 | 7.85 | +0.07 (+0.90%) | 10,600 |
12 Apr 2022 | USD | 7.77 | 7.85 | 7.76 | 7.78 | 7.78 | -0.07 (-0.89%) | 10,200 |
11 Apr 2022 | USD | 7.95 | 7.95 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 8,800 |
8 Apr 2022 | USD | 8 | 8.23 | 7.91 | 7.95 | 7.95 | -0.05 (-0.63%) | 6,700 |
7 Apr 2022 | USD | 7.98 | 8.1 | 7.87 | 8 | 8 | -0.05 (-0.62%) | 16,400 |
6 Apr 2022 | USD | 8.03 | 8.1 | 8.02 | 8.05 | 8.05 | -0.01 (-0.12%) | 9,700 |
5 Apr 2022 | USD | 8.11 | 8.24 | 8.06 | 8.06 | 8.06 | -0.1 (-1.23%) | 15,800 |
4 Apr 2022 | USD | 8.17 | 8.18 | 8.07 | 8.16 | 8.16 | +0.04 (+0.49%) | 5,800 |