Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 8.93 | 8.95 | 8.67 | 8.74 | 8.74 | -0.11 (-1.24%) | 208,400 |
9 May 2022 | USD | 8.56 | 8.99 | 8.25 | 8.85 | 8.85 | +0.15 (+1.72%) | 300,500 |
6 May 2022 | USD | 8.67 | 8.76 | 8.51 | 8.7 | 8.7 | -0.03 (-0.34%) | 378,500 |
5 May 2022 | USD | 9.26 | 9.26 | 8.5 | 8.73 | 8.73 | -0.66 (-7.03%) | 361,800 |
4 May 2022 | USD | 8.49 | 9.49 | 8.17 | 9.39 | 9.39 | +1.74 (+22.75%) | 519,200 |
3 May 2022 | USD | 7.65 | 7.78 | 7.53 | 7.65 | 7.65 | 0.0 (0.0%) | 213,900 |
2 May 2022 | USD | 7.71 | 7.81 | 7.51 | 7.65 | 7.65 | -0.03 (-0.39%) | 467,200 |
29 Apr 2022 | USD | 7.77 | 7.89 | 7.65 | 7.68 | 7.68 | -0.16 (-2.04%) | 256,100 |
28 Apr 2022 | USD | 7.74 | 7.89 | 7.66 | 7.84 | 7.84 | +0.14 (+1.82%) | 214,500 |
27 Apr 2022 | USD | 7.75 | 7.81 | 7.66 | 7.7 | 7.7 | -0.02 (-0.26%) | 152,700 |
26 Apr 2022 | USD | 7.85 | 7.92 | 7.71 | 7.72 | 7.72 | -0.2 (-2.53%) | 171,400 |
25 Apr 2022 | USD | 7.88 | 7.94 | 7.71 | 7.92 | 7.92 | +0.05 (+0.64%) | 188,500 |
22 Apr 2022 | USD | 7.97 | 8.2 | 7.86 | 7.87 | 7.87 | -0.14 (-1.75%) | 88,200 |
21 Apr 2022 | USD | 8.18 | 8.26 | 7.97 | 8.01 | 8.01 | -0.14 (-1.72%) | 151,100 |
20 Apr 2022 | USD | 8.19 | 8.27 | 8.12 | 8.15 | 8.15 | +0.01 (+0.12%) | 86,700 |
19 Apr 2022 | USD | 7.88 | 8.19 | 7.88 | 8.14 | 8.14 | +0.28 (+3.56%) | 112,400 |
18 Apr 2022 | USD | 8.04 | 8.04 | 7.82 | 7.86 | 7.86 | -0.14 (-1.75%) | 156,100 |
14 Apr 2022 | USD | 8.12 | 8.21 | 7.99 | 8 | 8 | -0.12 (-1.48%) | 100,600 |
13 Apr 2022 | USD | 8.06 | 8.18 | 8.05 | 8.12 | 8.12 | +0.06 (+0.74%) | 100,200 |
12 Apr 2022 | USD | 8.1 | 8.6 | 8.01 | 8.06 | 8.06 | +0.02 (+0.25%) | 148,100 |
11 Apr 2022 | USD | 7.97 | 8.2 | 7.92 | 8.04 | 8.04 | +0.07 (+0.88%) | 159,800 |
8 Apr 2022 | USD | 8.07 | 8.07 | 7.96 | 7.97 | 7.97 | -0.09 (-1.12%) | 119,100 |
7 Apr 2022 | USD | 8.19 | 8.2 | 7.97 | 8.06 | 8.06 | -0.15 (-1.83%) | 180,600 |
6 Apr 2022 | USD | 8.32 | 8.33 | 8.2 | 8.21 | 8.21 | -0.1 (-1.20%) | 217,100 |
5 Apr 2022 | USD | 8.51 | 8.56 | 8.28 | 8.31 | 8.31 | -0.17 (-2.00%) | 121,200 |
4 Apr 2022 | USD | 8.56 | 8.69 | 8.35 | 8.48 | 8.48 | -0.06 (-0.70%) | 191,000 |
1 Apr 2022 | USD | 8.51 | 8.64 | 8.38 | 8.54 | 8.54 | +0.09 (+1.07%) | 154,700 |
31 Mar 2022 | USD | 8.66 | 8.75 | 8.39 | 8.45 | 8.45 | -0.17 (-1.97%) | 323,100 |
30 Mar 2022 | USD | 8.63 | 8.88 | 8.59 | 8.62 | 8.62 | -0.07 (-0.81%) | 149,700 |
29 Mar 2022 | USD | 8.52 | 8.82 | 8.5 | 8.69 | 8.69 | +0.26 (+3.08%) | 106,100 |