Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 8.97 | 9.14 | 8.76 | 9.04 | 9.04 | 0.0 (0.0%) | 592,200 |
13 May 2022 | USD | 8.88 | 9.21 | 8.86 | 9.04 | 9.04 | +0.26 (+2.96%) | 984,600 |
12 May 2022 | USD | 8.22 | 8.78 | 8.02 | 8.78 | 8.78 | +0.47 (+5.66%) | 1,111,500 |
11 May 2022 | USD | 8.14 | 8.58 | 7.95 | 8.31 | 8.31 | +0.12 (+1.47%) | 711,100 |
10 May 2022 | USD | 8.72 | 8.8 | 8.035 | 8.19 | 8.19 | -0.4 (-4.66%) | 806,700 |
9 May 2022 | USD | 9.37 | 9.55 | 8.57 | 8.59 | 8.59 | -0.98 (-10.24%) | 822,300 |
6 May 2022 | USD | 9.62 | 9.62 | 8.98 | 9.57 | 9.57 | -0.09 (-0.93%) | 800,700 |
5 May 2022 | USD | 10.05 | 10.05 | 9.43 | 9.66 | 9.66 | -0.57 (-5.57%) | 579,000 |
4 May 2022 | USD | 9.99 | 10.33 | 9.82 | 10.23 | 10.23 | +0.26 (+2.61%) | 881,000 |
3 May 2022 | USD | 9.85 | 10.04 | 9.67 | 9.97 | 9.97 | +0.09 (+0.91%) | 1,122,000 |
2 May 2022 | USD | 9.4 | 9.9 | 9.33 | 9.88 | 9.88 | +0.42 (+4.44%) | 597,300 |
29 Apr 2022 | USD | 9.62 | 9.79 | 9.42 | 9.46 | 9.46 | -0.19 (-1.97%) | 356,400 |
28 Apr 2022 | USD | 9.23 | 9.65 | 9.1 | 9.65 | 9.65 | +0.51 (+5.58%) | 439,900 |
27 Apr 2022 | USD | 9.1 | 9.25 | 9.01 | 9.14 | 9.14 | +0.01 (+0.11%) | 784,900 |
26 Apr 2022 | USD | 9.59 | 9.7 | 9.12 | 9.13 | 9.13 | -0.59 (-6.07%) | 769,700 |
25 Apr 2022 | USD | 9.62 | 9.84 | 9.465 | 9.72 | 9.72 | -0.03 (-0.31%) | 1,118,000 |
22 Apr 2022 | USD | 9.95 | 10.04 | 9.65 | 9.75 | 9.75 | -0.21 (-2.11%) | 959,400 |
21 Apr 2022 | USD | 9.86 | 10.15 | 9.72 | 9.96 | 9.96 | +0.27 (+2.79%) | 1,055,300 |
20 Apr 2022 | USD | 9.74 | 9.86 | 9.64 | 9.69 | 9.69 | +0.07 (+0.73%) | 711,800 |
19 Apr 2022 | USD | 9.26 | 9.63 | 9.26 | 9.62 | 9.62 | +0.39 (+4.23%) | 599,000 |
18 Apr 2022 | USD | 9.14 | 9.33 | 8.94 | 9.23 | 9.23 | +0.04 (+0.44%) | 381,900 |
14 Apr 2022 | USD | 9.2 | 9.295 | 9.145 | 9.19 | 9.19 | -0.09 (-0.97%) | 416,400 |
13 Apr 2022 | USD | 9.1 | 9.39 | 9.1 | 9.28 | 9.28 | +0.19 (+2.09%) | 558,200 |
12 Apr 2022 | USD | 8.94 | 9.21 | 8.91 | 9.09 | 9.09 | +0.22 (+2.48%) | 1,012,400 |
11 Apr 2022 | USD | 8.65 | 8.97 | 8.65 | 8.87 | 8.87 | +0.12 (+1.37%) | 680,900 |
8 Apr 2022 | USD | 8.75 | 8.86 | 8.62 | 8.75 | 8.75 | -0.07 (-0.79%) | 612,532 |
7 Apr 2022 | USD | 8.63 | 8.85 | 8.55 | 8.82 | 8.82 | +0.13 (+1.50%) | 559,900 |
6 Apr 2022 | USD | 8.78 | 8.87 | 8.63 | 8.69 | 8.69 | -0.2 (-2.25%) | 428,100 |
5 Apr 2022 | USD | 9.07 | 9.15 | 8.81 | 8.89 | 8.89 | -0.19 (-2.09%) | 499,400 |
4 Apr 2022 | USD | 8.79 | 9.09 | 8.67 | 9.08 | 9.08 | +0.3 (+3.42%) | 755,400 |