Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 5.8 | 5.83 | 5.56 | 5.59 | 5.59 | -0.32 (-5.41%) | 775,000 |
6 May 2022 | USD | 5.98 | 6.09 | 5.825 | 5.91 | 5.91 | -0.13 (-2.15%) | 579,200 |
5 May 2022 | USD | 6.34 | 6.37 | 5.99 | 6.04 | 6.04 | -0.46 (-7.08%) | 740,800 |
4 May 2022 | USD | 6.38 | 6.51 | 5.985 | 6.5 | 6.5 | +0.29 (+4.67%) | 666,500 |
3 May 2022 | USD | 6.2 | 6.3 | 6.09 | 6.21 | 6.21 | 0.0 (0.0%) | 740,500 |
2 May 2022 | USD | 6.05 | 6.24 | 5.985 | 6.21 | 6.21 | +0.1 (+1.64%) | 663,600 |
29 Apr 2022 | USD | 6.23 | 6.58 | 6.09 | 6.11 | 6.11 | -0.19 (-3.02%) | 574,200 |
28 Apr 2022 | USD | 6.4 | 6.43 | 6.04 | 6.3 | 6.3 | 0.0 (0.0%) | 523,800 |
27 Apr 2022 | USD | 6.38 | 6.56 | 6.25 | 6.3 | 6.3 | +0.06 (+0.96%) | 609,000 |
26 Apr 2022 | USD | 6.65 | 6.65 | 6.24 | 6.24 | 6.24 | -0.5 (-7.42%) | 561,600 |
25 Apr 2022 | USD | 6.56 | 6.79 | 6.38 | 6.74 | 6.74 | +0.22 (+3.37%) | 789,400 |
22 Apr 2022 | USD | 6.75 | 6.75 | 6.42 | 6.52 | 6.52 | -0.2 (-2.98%) | 604,600 |
21 Apr 2022 | USD | 7.02 | 7.07 | 6.67 | 6.72 | 6.72 | -0.19 (-2.75%) | 613,100 |
20 Apr 2022 | USD | 7.22 | 7.23 | 6.88 | 6.91 | 6.91 | -0.28 (-3.89%) | 429,500 |
19 Apr 2022 | USD | 6.9 | 7.21 | 6.78 | 7.19 | 7.19 | +0.3 (+4.35%) | 731,300 |
18 Apr 2022 | USD | 7.23 | 7.27 | 6.83 | 6.89 | 6.89 | -0.3 (-4.17%) | 750,700 |
14 Apr 2022 | USD | 7.36 | 7.49 | 7.16 | 7.19 | 7.19 | -0.24 (-3.23%) | 470,300 |
13 Apr 2022 | USD | 7.38 | 7.56 | 7.3 | 7.43 | 7.43 | +0.1 (+1.36%) | 470,400 |
12 Apr 2022 | USD | 7.61 | 7.76 | 7.285 | 7.33 | 7.33 | -0.18 (-2.40%) | 565,500 |
11 Apr 2022 | USD | 7.42 | 7.59 | 7.3 | 7.51 | 7.51 | -0.03 (-0.40%) | 711,400 |
8 Apr 2022 | USD | 7.77 | 7.77 | 7.54 | 7.54 | 7.54 | -0.21 (-2.71%) | 396,200 |
7 Apr 2022 | USD | 7.95 | 8.05 | 7.61 | 7.75 | 7.75 | -0.28 (-3.49%) | 409,000 |
6 Apr 2022 | USD | 8.14 | 8.19 | 7.84 | 8.03 | 8.03 | -0.17 (-2.07%) | 538,200 |
5 Apr 2022 | USD | 8.5 | 8.57 | 8.136 | 8.2 | 8.2 | -0.18 (-2.15%) | 413,800 |
4 Apr 2022 | USD | 8.19 | 8.45 | 8.19 | 8.38 | 8.38 | +0.21 (+2.57%) | 366,200 |
1 Apr 2022 | USD | 8.51 | 8.65 | 8.11 | 8.17 | 8.17 | -0.23 (-2.74%) | 419,800 |
31 Mar 2022 | USD | 8.78 | 8.78 | 8.4 | 8.4 | 8.4 | -0.36 (-4.11%) | 467,700 |
30 Mar 2022 | USD | 8.93 | 9.14 | 8.74 | 8.76 | 8.76 | -0.19 (-2.12%) | 549,100 |
29 Mar 2022 | USD | 8.81 | 9 | 8.7 | 8.95 | 8.95 | +0.25 (+2.87%) | 747,800 |
28 Mar 2022 | USD | 8.99 | 9.048 | 8.55 | 8.7 | 8.7 | -0.24 (-2.68%) | 563,300 |