Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 5.18 | 5.35 | 4.86 | 5.06 | 5.06 | +0.02 (+0.40%) | 667,200 |
9 May 2022 | USD | 5.52 | 5.6 | 5.01 | 5.04 | 5.04 | -0.61 (-10.80%) | 730,600 |
6 May 2022 | USD | 5.74 | 5.77 | 5.45 | 5.65 | 5.65 | -0.1 (-1.74%) | 535,100 |
5 May 2022 | USD | 5.96 | 6.02 | 5.62 | 5.75 | 5.75 | -0.22 (-3.69%) | 580,800 |
4 May 2022 | USD | 6.02 | 6.06 | 5.71 | 5.97 | 5.97 | -0.03 (-0.50%) | 678,500 |
3 May 2022 | USD | 5.81 | 6.06 | 5.71 | 6 | 6 | +0.17 (+2.92%) | 460,300 |
2 May 2022 | USD | 5.44 | 5.84 | 5.36 | 5.83 | 5.83 | +0.39 (+7.17%) | 406,500 |
29 Apr 2022 | USD | 5.66 | 5.73 | 5.41 | 5.44 | 5.44 | -0.25 (-4.39%) | 405,500 |
28 Apr 2022 | USD | 5.65 | 5.78 | 5.53 | 5.69 | 5.69 | +0.08 (+1.43%) | 439,600 |
27 Apr 2022 | USD | 5.58 | 5.71 | 5.41 | 5.61 | 5.61 | +0.04 (+0.72%) | 529,300 |
26 Apr 2022 | USD | 5.71 | 5.9 | 5.52 | 5.57 | 5.57 | -0.25 (-4.30%) | 470,500 |
25 Apr 2022 | USD | 5.67 | 5.92 | 5.55 | 5.82 | 5.82 | +0.19 (+3.37%) | 724,900 |
22 Apr 2022 | USD | 5.54 | 5.72 | 5.41 | 5.63 | 5.63 | +0.09 (+1.62%) | 658,000 |
21 Apr 2022 | USD | 5.49 | 5.77 | 5.45 | 5.54 | 5.54 | +0.06 (+1.09%) | 888,200 |
20 Apr 2022 | USD | 5.64 | 5.88 | 5.48 | 5.48 | 5.48 | +0.03 (+0.55%) | 781,900 |
19 Apr 2022 | USD | 5.31 | 5.48 | 5.16 | 5.45 | 5.45 | +0.31 (+6.03%) | 1,036,000 |
18 Apr 2022 | USD | 5.2 | 5.3 | 5.07 | 5.14 | 5.14 | -0.14 (-2.65%) | 1,040,700 |
14 Apr 2022 | USD | 5.33 | 5.36 | 5.05 | 5.28 | 5.28 | +0.03 (+0.57%) | 1,848,900 |
13 Apr 2022 | USD | 5.25 | 5.6 | 5.2 | 5.25 | 5.25 | -0.94 (-15.19%) | 4,270,600 |
12 Apr 2022 | USD | 6.35 | 6.49 | 6.14 | 6.19 | 6.19 | -0.11 (-1.75%) | 277,600 |
11 Apr 2022 | USD | 6.56 | 6.61 | 6.19 | 6.3 | 6.3 | -0.33 (-4.98%) | 556,200 |
8 Apr 2022 | USD | 6.89 | 6.99 | 6.6 | 6.63 | 6.63 | -0.31 (-4.47%) | 322,800 |
7 Apr 2022 | USD | 7.51 | 7.72 | 6.74 | 6.94 | 6.94 | -0.61 (-8.08%) | 850,500 |
6 Apr 2022 | USD | 7.13 | 7.78 | 7.07 | 7.55 | 7.55 | +0.34 (+4.72%) | 570,000 |
5 Apr 2022 | USD | 7.22 | 7.48 | 7.03 | 7.21 | 7.21 | +0.15 (+2.12%) | 294,200 |
4 Apr 2022 | USD | 7.16 | 7.31 | 7.03 | 7.06 | 7.06 | -0.08 (-1.12%) | 416,900 |
1 Apr 2022 | USD | 7.19 | 7.48 | 7.07 | 7.14 | 7.14 | -0.04 (-0.56%) | 441,100 |
31 Mar 2022 | USD | 7.3 | 7.33 | 6.99 | 7.18 | 7.18 | -0.15 (-2.05%) | 950,100 |
30 Mar 2022 | USD | 7.23 | 7.71 | 7.13 | 7.33 | 7.33 | -0.05 (-0.68%) | 515,200 |
29 Mar 2022 | USD | 6.95 | 7.4 | 6.94 | 7.38 | 7.38 | +0.46 (+6.65%) | 437,600 |