Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 9.61 | 9.88 | 9.07 | 9.16 | 9.16 | -0.55 (-5.66%) | 358,500 |
13 May 2022 | USD | 9.71 | 9.91 | 9.56 | 9.71 | 9.71 | +0.2 (+2.10%) | 410,700 |
12 May 2022 | USD | 9.61 | 10.05 | 9.4 | 9.51 | 9.51 | -0.18 (-1.86%) | 373,300 |
11 May 2022 | USD | 11.19 | 11.19 | 9.35 | 9.69 | 9.69 | -1.46 (-13.09%) | 770,500 |
10 May 2022 | USD | 11.44 | 11.73 | 11.11 | 11.15 | 11.15 | +0.22 (+2.01%) | 553,400 |
9 May 2022 | USD | 11.19 | 11.38 | 10.69 | 10.93 | 10.93 | -0.43 (-3.79%) | 332,100 |
6 May 2022 | USD | 11.99 | 12.15 | 11.27 | 11.36 | 11.36 | -0.75 (-6.19%) | 185,000 |
5 May 2022 | USD | 12.61 | 12.74 | 11.94 | 12.11 | 12.11 | -0.64 (-5.02%) | 254,200 |
4 May 2022 | USD | 13.18 | 13.18 | 12.4 | 12.75 | 12.75 | -0.38 (-2.89%) | 185,000 |
3 May 2022 | USD | 13.3 | 13.87 | 12.91 | 13.13 | 13.13 | -0.33 (-2.45%) | 258,300 |
2 May 2022 | USD | 12.69 | 13.47 | 12.69 | 13.46 | 13.46 | +0.73 (+5.73%) | 212,800 |
29 Apr 2022 | USD | 12.77 | 13.25 | 12.61 | 12.73 | 12.73 | -0.11 (-0.86%) | 172,000 |
28 Apr 2022 | USD | 12.8 | 12.93 | 12.15 | 12.84 | 12.84 | +0.16 (+1.26%) | 161,000 |
27 Apr 2022 | USD | 12.63 | 13.17 | 12.62 | 12.68 | 12.68 | +0.03 (+0.24%) | 134,800 |
26 Apr 2022 | USD | 13.51 | 13.51 | 12.545 | 12.65 | 12.65 | -0.94 (-6.92%) | 221,000 |
25 Apr 2022 | USD | 13.51 | 13.765 | 13.27 | 13.59 | 13.59 | -0.02 (-0.15%) | 144,000 |
22 Apr 2022 | USD | 13.96 | 14.3 | 13.575 | 13.61 | 13.61 | -0.46 (-3.27%) | 131,200 |
21 Apr 2022 | USD | 14 | 14.225 | 13.875 | 14.07 | 14.07 | +0.15 (+1.08%) | 239,400 |
20 Apr 2022 | USD | 13.85 | 14.05 | 13.59 | 13.92 | 13.92 | +0.09 (+0.65%) | 201,600 |
19 Apr 2022 | USD | 13.92 | 14.15 | 13.75 | 13.83 | 13.83 | -0.01 (-0.07%) | 127,400 |
18 Apr 2022 | USD | 14.4 | 14.41 | 13.8 | 13.84 | 13.84 | -0.52 (-3.62%) | 153,400 |
14 Apr 2022 | USD | 14.83 | 14.83 | 14.34 | 14.36 | 14.36 | -0.45 (-3.04%) | 98,000 |
13 Apr 2022 | USD | 14.31 | 14.91 | 14.22 | 14.81 | 14.81 | +0.55 (+3.86%) | 166,400 |
12 Apr 2022 | USD | 14.11 | 14.66 | 13.86 | 14.26 | 14.26 | +0.36 (+2.59%) | 105,400 |
11 Apr 2022 | USD | 13.99 | 14.07 | 13.57 | 13.9 | 13.9 | -0.29 (-2.04%) | 151,900 |
8 Apr 2022 | USD | 14.96 | 15.26 | 14.16 | 14.19 | 14.19 | -0.77 (-5.15%) | 1,109,500 |
7 Apr 2022 | USD | 14.7 | 15.15 | 14.4 | 14.96 | 14.96 | +0.26 (+1.77%) | 565,600 |
6 Apr 2022 | USD | 14.59 | 14.805 | 14.26 | 14.7 | 14.7 | -0.03 (-0.20%) | 113,900 |
5 Apr 2022 | USD | 15.07 | 15.59 | 14.64 | 14.73 | 14.73 | -0.37 (-2.45%) | 136,300 |
4 Apr 2022 | USD | 15.4 | 15.4 | 14.98 | 15.1 | 15.1 | +0.1 (+0.67%) | 126,800 |