Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 9.55 | 9.6 | 9.11 | 9.15 | 9.15 | -0.62 (-6.35%) | 305,100 |
6 May 2022 | USD | 9.73 | 9.895 | 9.27 | 9.77 | 9.77 | -0.01 (-0.10%) | 345,100 |
5 May 2022 | USD | 10.44 | 10.45 | 9.7 | 9.78 | 9.78 | -0.81 (-7.65%) | 352,000 |
4 May 2022 | USD | 10.27 | 10.61 | 9.98 | 10.59 | 10.59 | +0.39 (+3.82%) | 297,600 |
3 May 2022 | USD | 10.16 | 10.39 | 10.04 | 10.2 | 10.2 | +0.01 (+0.10%) | 277,700 |
2 May 2022 | USD | 9.98 | 10.25 | 9.91 | 10.19 | 10.19 | +0.19 (+1.90%) | 313,300 |
29 Apr 2022 | USD | 10.28 | 10.35 | 9.805 | 10 | 10 | -0.38 (-3.66%) | 462,500 |
28 Apr 2022 | USD | 10.22 | 10.4 | 9.835 | 10.38 | 10.38 | +0.31 (+3.08%) | 519,600 |
27 Apr 2022 | USD | 10.01 | 10.31 | 9.89 | 10.07 | 10.07 | +0.05 (+0.50%) | 240,700 |
26 Apr 2022 | USD | 10.34 | 10.34 | 9.91 | 10.02 | 10.02 | -0.42 (-4.02%) | 331,600 |
25 Apr 2022 | USD | 9.73 | 10.5 | 9.66 | 10.44 | 10.44 | +0.65 (+6.64%) | 433,700 |
22 Apr 2022 | USD | 9.86 | 9.97 | 9.62 | 9.79 | 9.79 | -0.11 (-1.11%) | 336,300 |
21 Apr 2022 | USD | 10.25 | 10.49 | 9.8 | 9.9 | 9.9 | -0.16 (-1.59%) | 243,200 |
20 Apr 2022 | USD | 10.12 | 10.36 | 10.03 | 10.06 | 10.06 | -0.15 (-1.47%) | 342,000 |
19 Apr 2022 | USD | 9.75 | 10.38 | 9.75 | 10.21 | 10.21 | +0.38 (+3.87%) | 234,700 |
18 Apr 2022 | USD | 9.97 | 10.1 | 9.75 | 9.83 | 9.83 | -0.22 (-2.19%) | 360,200 |
14 Apr 2022 | USD | 10.35 | 10.405 | 10 | 10.05 | 10.05 | -0.28 (-2.71%) | 242,100 |
13 Apr 2022 | USD | 10.05 | 10.43 | 9.94 | 10.33 | 10.33 | +0.28 (+2.79%) | 386,400 |
12 Apr 2022 | USD | 9.95 | 10.495 | 9.95 | 10.05 | 10.05 | +0.12 (+1.21%) | 636,500 |
11 Apr 2022 | USD | 8.74 | 10.06 | 8.7 | 9.93 | 9.93 | +1.1 (+12.46%) | 1,261,900 |
8 Apr 2022 | USD | 8.92 | 9.12 | 8.705 | 8.83 | 8.83 | -0.06 (-0.67%) | 472,900 |
7 Apr 2022 | USD | 9.05 | 9.22 | 8.865 | 8.89 | 8.89 | -0.13 (-1.44%) | 397,400 |
6 Apr 2022 | USD | 9.12 | 9.25 | 8.86 | 9.02 | 9.02 | -0.17 (-1.85%) | 518,900 |
5 Apr 2022 | USD | 9.28 | 9.5 | 9.17 | 9.19 | 9.19 | -0.16 (-1.71%) | 465,900 |
4 Apr 2022 | USD | 9.38 | 9.6 | 9.28 | 9.35 | 9.35 | -0.07 (-0.74%) | 324,000 |
1 Apr 2022 | USD | 9.11 | 9.47 | 9.08 | 9.42 | 9.42 | +0.32 (+3.52%) | 457,400 |
31 Mar 2022 | USD | 9.12 | 9.27 | 9.07 | 9.1 | 9.1 | -0.07 (-0.76%) | 348,700 |
30 Mar 2022 | USD | 9.45 | 9.48 | 9.15 | 9.17 | 9.17 | -0.29 (-3.07%) | 249,600 |
29 Mar 2022 | USD | 9.41 | 9.59 | 9.29 | 9.46 | 9.46 | +0.12 (+1.28%) | 351,700 |
28 Mar 2022 | USD | 9.26 | 9.46 | 9.13 | 9.34 | 9.34 | +0.07 (+0.76%) | 359,400 |