Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | USD | 8.35 | 8.42 | 8.33 | 8.4 | 8.4 | +0.02 (+0.24%) | 96,300 |
18 May 2022 | USD | 8.41 | 8.45 | 8.36 | 8.38 | 8.38 | -0.09 (-1.06%) | 171,900 |
17 May 2022 | USD | 8.41 | 8.47 | 8.37 | 8.47 | 8.47 | +0.11 (+1.32%) | 102,500 |
16 May 2022 | USD | 8.43 | 8.43 | 8.32 | 8.36 | 8.36 | -0.03 (-0.36%) | 154,600 |
13 May 2022 | USD | 8.38 | 8.44 | 8.26 | 8.39 | 8.39 | +0.05 (+0.60%) | 166,000 |
12 May 2022 | USD | 8.45 | 8.45 | 8.27 | 8.34 | 8.34 | -0.18 (-2.11%) | 251,100 |
11 May 2022 | USD | 8.72 | 8.76 | 8.5 | 8.52 | 8.52 | -0.22 (-2.52%) | 249,700 |
10 May 2022 | USD | 8.87 | 8.9 | 8.71 | 8.74 | 8.74 | -0.12 (-1.35%) | 309,200 |
9 May 2022 | USD | 8.92 | 8.92 | 8.83 | 8.86 | 8.86 | -0.13 (-1.45%) | 213,900 |
6 May 2022 | USD | 9.02 | 9.03 | 8.91 | 8.99 | 8.99 | -0.06 (-0.66%) | 156,200 |
5 May 2022 | USD | 9.19 | 9.22 | 9.04 | 9.05 | 9.05 | -0.2 (-2.16%) | 140,900 |
4 May 2022 | USD | 9.16 | 9.25 | 9.12 | 9.25 | 9.25 | +0.07 (+0.76%) | 171,300 |
3 May 2022 | USD | 9.19 | 9.22 | 9.1 | 9.18 | 9.18 | -0.05 (-0.54%) | 214,400 |
2 May 2022 | USD | 9.29 | 9.35 | 9.18 | 9.23 | 9.23 | -0.1 (-1.07%) | 210,400 |
29 Apr 2022 | USD | 9.37 | 9.38 | 9.25 | 9.33 | 9.33 | -0.03 (-0.32%) | 236,300 |
28 Apr 2022 | USD | 9.53 | 9.57 | 9.32 | 9.36 | 9.36 | -0.09 (-0.95%) | 344,128 |
27 Apr 2022 | USD | 9.43 | 9.56 | 9.43 | 9.45 | 9.45 | 0.0 (0.0%) | 117,900 |
26 Apr 2022 | USD | 9.55 | 9.62 | 9.39 | 9.45 | 9.45 | -0.18 (-1.87%) | 314,800 |
25 Apr 2022 | USD | 9.63 | 9.66 | 9.52 | 9.63 | 9.63 | -0.09 (-0.93%) | 212,800 |
22 Apr 2022 | USD | 9.85 | 9.85 | 9.69 | 9.72 | 9.72 | -0.12 (-1.22%) | 368,100 |
21 Apr 2022 | USD | 9.99 | 10.03 | 9.84 | 9.84 | 9.84 | -0.12 (-1.20%) | 213,900 |
20 Apr 2022 | USD | 10.05 | 10.08 | 9.94 | 9.96 | 9.96 | -0.07 (-0.70%) | 305,100 |
19 Apr 2022 | USD | 9.92 | 10.04 | 9.92 | 10.03 | 10.03 | +0.08 (+0.80%) | 171,600 |
18 Apr 2022 | USD | 10.01 | 10.06 | 9.93 | 9.95 | 9.95 | -0.07 (-0.70%) | 199,700 |
14 Apr 2022 | USD | 10.04 | 10.1 | 9.98 | 10.02 | 10.02 | -0.05 (-0.50%) | 125,100 |
13 Apr 2022 | USD | 10.06 | 10.09 | 10 | 10.07 | 10.07 | -0.02 (-0.20%) | 134,900 |
12 Apr 2022 | USD | 10.12 | 10.17 | 10 | 10.09 | 10.09 | +0.03 (+0.30%) | 176,800 |
11 Apr 2022 | USD | 10.1 | 10.17 | 10.04 | 10.06 | 10.06 | -0.11 (-1.08%) | 156,200 |
8 Apr 2022 | USD | 10.18 | 10.24 | 10.12 | 10.17 | 10.17 | +0.02 (+0.20%) | 248,200 |
7 Apr 2022 | USD | 10.1 | 10.23 | 10.09 | 10.15 | 10.15 | +0.06 (+0.59%) | 420,000 |