Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 9.29 | 9.9 | 8.89 | 8.96 | 8.96 | -0.45 (-4.78%) | 2,854,000 |
10 May 2022 | USD | 9.34 | 9.55 | 8.62 | 9.41 | 9.41 | +0.3 (+3.29%) | 2,656,500 |
9 May 2022 | USD | 9.55 | 9.97 | 8.99 | 9.11 | 9.11 | -0.76 (-7.70%) | 2,663,700 |
6 May 2022 | USD | 10.85 | 10.96 | 9.78 | 9.87 | 9.87 | -1.07 (-9.78%) | 3,594,900 |
5 May 2022 | USD | 10.75 | 11.2 | 10.37 | 10.94 | 10.94 | +0.32 (+3.01%) | 3,009,800 |
4 May 2022 | USD | 10.12 | 10.7 | 9.65 | 10.62 | 10.62 | +0.51 (+5.04%) | 2,286,200 |
3 May 2022 | USD | 10.15 | 10.51 | 9.85 | 10.11 | 10.11 | -0.14 (-1.37%) | 1,418,200 |
2 May 2022 | USD | 9.64 | 10.28 | 9.58 | 10.25 | 10.25 | +0.6 (+6.22%) | 2,920,500 |
29 Apr 2022 | USD | 10.26 | 10.53 | 9.63 | 9.65 | 9.65 | -0.6 (-5.85%) | 1,665,300 |
28 Apr 2022 | USD | 10.05 | 10.37 | 9.57 | 10.25 | 10.25 | +0.39 (+3.96%) | 1,844,600 |
27 Apr 2022 | USD | 10.09 | 10.56 | 9.8 | 9.86 | 9.86 | -0.47 (-4.55%) | 1,702,100 |
26 Apr 2022 | USD | 11 | 11.11 | 10.3 | 10.33 | 10.33 | -0.84 (-7.52%) | 2,175,800 |
25 Apr 2022 | USD | 10.97 | 11.3 | 10.78 | 11.17 | 11.17 | +0.21 (+1.92%) | 1,712,100 |
22 Apr 2022 | USD | 11.44 | 11.93 | 10.92 | 10.96 | 10.96 | -0.62 (-5.35%) | 1,582,300 |
21 Apr 2022 | USD | 12.63 | 12.97 | 11.56 | 11.58 | 11.58 | -0.78 (-6.31%) | 2,303,700 |
20 Apr 2022 | USD | 12.12 | 13.02 | 12.11 | 12.36 | 12.36 | +0.68 (+5.82%) | 3,568,200 |
19 Apr 2022 | USD | 11.05 | 11.91 | 11.01 | 11.68 | 11.68 | +0.64 (+5.80%) | 1,428,300 |
18 Apr 2022 | USD | 11.12 | 11.14 | 10.7 | 11.04 | 11.04 | -0.16 (-1.43%) | 1,205,900 |
14 Apr 2022 | USD | 11.79 | 11.81 | 11.19 | 11.2 | 11.2 | -0.51 (-4.36%) | 1,395,400 |
13 Apr 2022 | USD | 11.79 | 11.99 | 11.58 | 11.71 | 11.71 | -0.13 (-1.10%) | 1,547,800 |
12 Apr 2022 | USD | 12.32 | 12.69 | 11.79 | 11.84 | 11.84 | -0.16 (-1.33%) | 1,131,300 |
11 Apr 2022 | USD | 11.7 | 12.25 | 11.66 | 12 | 12 | -0.05 (-0.41%) | 1,188,600 |
8 Apr 2022 | USD | 12.49 | 12.56 | 12.03 | 12.05 | 12.05 | -0.59 (-4.67%) | 1,276,400 |
7 Apr 2022 | USD | 12.74 | 12.95 | 12.08 | 12.64 | 12.64 | -0.21 (-1.63%) | 1,453,200 |
6 Apr 2022 | USD | 13.48 | 13.48 | 12.57 | 12.85 | 12.85 | -0.93 (-6.75%) | 1,460,700 |
5 Apr 2022 | USD | 14.12 | 14.29 | 13.63 | 13.78 | 13.78 | -0.44 (-3.09%) | 1,312,000 |
4 Apr 2022 | USD | 13.72 | 14.25 | 13.54 | 14.22 | 14.22 | +0.73 (+5.41%) | 1,622,500 |
1 Apr 2022 | USD | 13.4 | 13.83 | 13.28 | 13.49 | 13.49 | +0.28 (+2.12%) | 1,163,600 |
31 Mar 2022 | USD | 13.85 | 14 | 13.17 | 13.21 | 13.21 | -0.77 (-5.51%) | 1,348,800 |
30 Mar 2022 | USD | 14.5 | 14.68 | 13.78 | 13.98 | 13.98 | -0.76 (-5.16%) | 1,674,900 |