Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2022 | USD | 8.86 | 9.12 | 8.86 | 9.11 | 9.11 | +0.32 (+3.64%) | 323,121 |
26 May 2022 | USD | 8.54 | 8.86 | 8.44 | 8.79 | 8.79 | +0.27 (+3.17%) | 513,947 |
25 May 2022 | USD | 8.24 | 8.59 | 8.24 | 8.52 | 8.52 | +0.2 (+2.40%) | 329,843 |
24 May 2022 | USD | 8.53 | 8.53 | 8.2 | 8.32 | 8.32 | -0.51 (-5.78%) | 669,460 |
23 May 2022 | USD | 8.86 | 8.872 | 8.66 | 8.83 | 8.83 | +0.02 (+0.23%) | 289,295 |
20 May 2022 | USD | 9.07 | 9.07 | 8.51 | 8.81 | 8.81 | -0.07 (-0.79%) | 340,517 |
19 May 2022 | USD | 8.72 | 9.0694 | 8.69 | 8.88 | 8.88 | +0.12 (+1.37%) | 547,759 |
18 May 2022 | USD | 8.97 | 9.1 | 8.722 | 8.76 | 8.76 | -0.35 (-3.84%) | 563,532 |
17 May 2022 | USD | 9.03 | 9.185 | 8.88 | 9.11 | 9.11 | +0.3 (+3.41%) | 444,752 |
16 May 2022 | USD | 8.91 | 9.05 | 8.79 | 8.81 | 8.81 | -0.18 (-2.00%) | 404,983 |
13 May 2022 | USD | 8.63 | 9.02 | 8.61 | 8.99 | 8.99 | +0.57 (+6.77%) | 532,062 |
12 May 2022 | USD | 8.07 | 8.62 | 8.0007 | 8.42 | 8.42 | +0.18 (+2.18%) | 1,408,279 |
11 May 2022 | USD | 8.39 | 8.71 | 8.2002 | 8.24 | 8.24 | -0.39 (-4.52%) | 902,802 |
10 May 2022 | USD | 8.878 | 8.91 | 8.425 | 8.63 | 8.63 | -0.02 (-0.23%) | 2,475,298 |
9 May 2022 | USD | 9 | 9.08 | 8.59 | 8.65 | 8.65 | -0.6 (-6.49%) | 1,014,860 |
6 May 2022 | USD | 9.43 | 9.51 | 9.11 | 9.25 | 9.25 | -0.31 (-3.24%) | 605,920 |
5 May 2022 | USD | 10.07 | 10.07 | 9.42 | 9.56 | 9.56 | -0.63 (-6.18%) | 606,939 |
4 May 2022 | USD | 9.87 | 10.22 | 9.545 | 10.19 | 10.19 | +0.32 (+3.24%) | 643,393 |
3 May 2022 | USD | 9.86 | 10 | 9.76 | 9.87 | 9.87 | -0.02 (-0.20%) | 427,558 |
2 May 2022 | USD | 9.57 | 9.89 | 9.51 | 9.89 | 9.89 | +0.29 (+3.02%) | 458,515 |
29 Apr 2022 | USD | 9.79 | 10.125 | 9.57 | 9.6 | 9.6 | -0.34 (-3.42%) | 594,323 |
28 Apr 2022 | USD | 9.77 | 10.015 | 9.495 | 9.94 | 9.94 | +0.47 (+4.96%) | 785,633 |
27 Apr 2022 | USD | 9.54 | 9.75 | 9.43 | 9.47 | 9.47 | -0.16 (-1.66%) | 825,276 |
26 Apr 2022 | USD | 10.01 | 10.01 | 9.62 | 9.63 | 9.63 | -0.45 (-4.46%) | 1,008,295 |
25 Apr 2022 | USD | 9.76 | 10.09 | 9.76 | 10.08 | 10.08 | +0.13 (+1.31%) | 852,138 |
22 Apr 2022 | USD | 10.15 | 10.2994 | 9.91 | 9.95 | 9.95 | -0.22 (-2.16%) | 768,485 |
21 Apr 2022 | USD | 10.62 | 10.795 | 10.1201 | 10.17 | 10.17 | -0.41 (-3.88%) | 992,200 |
20 Apr 2022 | USD | 11.01 | 11.011 | 10.56 | 10.58 | 10.58 | -0.44 (-3.99%) | 504,993 |
19 Apr 2022 | USD | 10.77 | 11.065 | 10.67 | 11.02 | 11.02 | +0.26 (+2.42%) | 277,844 |
18 Apr 2022 | USD | 10.73 | 10.8469 | 10.6 | 10.76 | 10.76 | -0.09 (-0.83%) | 366,416 |