Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 9.24 | 9.28 | 9.04 | 9.12 | 9.12 | +0.14 (+1.56%) | 158,800 |
13 Jun 2022 | USD | 9.16 | 9.16 | 8.96 | 8.98 | 8.98 | -0.73 (-7.52%) | 146,500 |
10 Jun 2022 | USD | 9.81 | 9.81 | 9.64 | 9.71 | 9.71 | -0.22 (-2.22%) | 61,800 |
9 Jun 2022 | USD | 10.07 | 10.1 | 9.88 | 9.93 | 9.93 | -0.14 (-1.39%) | 42,600 |
8 Jun 2022 | USD | 10.17 | 10.22 | 10.05 | 10.07 | 10.07 | -0.37 (-3.54%) | 63,400 |
7 Jun 2022 | USD | 10.29 | 10.47 | 10.29 | 10.44 | 10.44 | +0.13 (+1.26%) | 261,400 |
6 Jun 2022 | USD | 10.35 | 10.52 | 10.28 | 10.31 | 10.31 | +0.02 (+0.19%) | 74,200 |
3 Jun 2022 | USD | 10.36 | 10.36 | 10.27 | 10.29 | 10.29 | -0.13 (-1.25%) | 42,600 |
2 Jun 2022 | USD | 10.3 | 10.42 | 10.29 | 10.42 | 10.42 | +0.23 (+2.26%) | 112,500 |
1 Jun 2022 | USD | 10.27 | 10.3 | 10.11 | 10.19 | 10.19 | -0.05 (-0.49%) | 125,100 |
31 May 2022 | USD | 10.2 | 10.36 | 10.2 | 10.24 | 10.24 | -0.05 (-0.49%) | 119,300 |
27 May 2022 | USD | 10.21 | 10.31 | 10.19 | 10.29 | 10.29 | +0.16 (+1.58%) | 47,400 |
26 May 2022 | USD | 9.59 | 10.13 | 9.59 | 10.13 | 10.13 | +0.24 (+2.43%) | 70,000 |
25 May 2022 | USD | 9.85 | 9.95 | 9.78 | 9.89 | 9.89 | -0.02 (-0.20%) | 166,100 |
24 May 2022 | USD | 9.86 | 9.94 | 9.75 | 9.91 | 9.91 | +0.1 (+1.02%) | 207,000 |
23 May 2022 | USD | 9.58 | 9.82 | 9.58 | 9.81 | 9.81 | +0.42 (+4.47%) | 608,900 |
20 May 2022 | USD | 9.48 | 9.48 | 9.27 | 9.39 | 9.39 | -0.03 (-0.32%) | 71,500 |
19 May 2022 | USD | 9.26 | 9.47 | 9.26 | 9.42 | 9.42 | -0.43 (-4.37%) | 109,300 |
18 May 2022 | USD | 9.74 | 9.85 | 9.68 | 9.85 | 9.85 | 0.0 (0.0%) | 57,100 |
17 May 2022 | USD | 9.79 | 9.87 | 9.77 | 9.85 | 9.85 | +0.45 (+4.79%) | 156,900 |
16 May 2022 | USD | 9.39 | 9.46 | 9.34 | 9.4 | 9.4 | +0.01 (+0.11%) | 111,800 |
13 May 2022 | USD | 9.34 | 9.44 | 9.32 | 9.39 | 9.39 | +0.32 (+3.53%) | 161,800 |
12 May 2022 | USD | 8.98 | 9.16 | 8.98 | 9.07 | 9.07 | -0.09 (-0.98%) | 122,800 |
11 May 2022 | USD | 9.22 | 9.38 | 9.15 | 9.16 | 9.16 | +0.06 (+0.66%) | 181,700 |
10 May 2022 | USD | 9.27 | 9.28 | 9.02 | 9.1 | 9.1 | 0.0 (0.0%) | 269,900 |
9 May 2022 | USD | 9.31 | 9.32 | 9.08 | 9.1 | 9.1 | -0.39 (-4.11%) | 266,700 |
6 May 2022 | USD | 9.42 | 9.52 | 9.38 | 9.49 | 9.49 | -0.02 (-0.21%) | 132,400 |
5 May 2022 | USD | 9.75 | 9.75 | 9.4 | 9.51 | 9.51 | -0.25 (-2.56%) | 143,300 |
4 May 2022 | USD | 9.57 | 9.76 | 9.49 | 9.76 | 9.76 | +0.21 (+2.20%) | 75,000 |
3 May 2022 | USD | 9.56 | 9.66 | 9.49 | 9.55 | 9.55 | +0.14 (+1.49%) | 239,000 |