Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 9.74 | 9.81 | 9.3 | 9.37 | 9.37 | -0.67 (-6.67%) | 313,138 |
15 Jun 2022 | USD | 9.96 | 10.15 | 9.76 | 10.04 | 10.04 | +0.36 (+3.72%) | 320,600 |
14 Jun 2022 | USD | 9.8 | 9.94 | 9.54 | 9.68 | 9.68 | -0.12 (-1.22%) | 391,000 |
13 Jun 2022 | USD | 10.19 | 10.41 | 9.7 | 9.8 | 9.8 | -0.79 (-7.46%) | 409,600 |
10 Jun 2022 | USD | 10.63 | 10.83 | 10.48 | 10.59 | 10.59 | -0.36 (-3.29%) | 276,300 |
9 Jun 2022 | USD | 11.14 | 11.22 | 10.89 | 10.95 | 10.95 | -0.22 (-1.97%) | 243,500 |
8 Jun 2022 | USD | 11.34 | 11.5 | 11.17 | 11.17 | 11.17 | -0.22 (-1.93%) | 263,400 |
7 Jun 2022 | USD | 11.32 | 11.525 | 11.25 | 11.39 | 11.39 | +0.02 (+0.18%) | 597,700 |
6 Jun 2022 | USD | 11.58 | 11.63 | 11.3 | 11.37 | 11.37 | -0.02 (-0.18%) | 182,900 |
3 Jun 2022 | USD | 11.55 | 11.55 | 11.28 | 11.39 | 11.39 | -0.23 (-1.98%) | 258,900 |
2 Jun 2022 | USD | 11.07 | 11.66 | 10.88 | 11.62 | 11.62 | +0.51 (+4.59%) | 313,100 |
1 Jun 2022 | USD | 11.08 | 11.29 | 11.03 | 11.11 | 11.11 | +0.04 (+0.36%) | 520,900 |
31 May 2022 | USD | 11.08 | 11.2 | 10.88 | 11.07 | 11.07 | 0.0 (0.0%) | 404,100 |
27 May 2022 | USD | 10.84 | 11.1 | 10.72 | 11.07 | 11.07 | +0.41 (+3.85%) | 336,500 |
26 May 2022 | USD | 10.42 | 10.72 | 10.35 | 10.66 | 10.66 | +0.31 (+3.00%) | 584,200 |
25 May 2022 | USD | 10.16 | 10.485 | 10.16 | 10.35 | 10.35 | +0.15 (+1.47%) | 363,700 |
24 May 2022 | USD | 10.41 | 10.65 | 10.19 | 10.2 | 10.2 | -0.49 (-4.58%) | 503,000 |
23 May 2022 | USD | 10.72 | 10.85 | 10.58 | 10.69 | 10.69 | -0.03 (-0.28%) | 374,800 |
20 May 2022 | USD | 10.79 | 10.93 | 10.4 | 10.72 | 10.72 | +0.04 (+0.37%) | 389,300 |
19 May 2022 | USD | 10.44 | 10.912 | 10.41 | 10.68 | 10.68 | +0.09 (+0.85%) | 314,400 |
18 May 2022 | USD | 10.93 | 10.978 | 10.46 | 10.59 | 10.59 | -0.42 (-3.81%) | 289,000 |
17 May 2022 | USD | 11 | 11.14 | 10.71 | 11.01 | 11.01 | +0.26 (+2.42%) | 391,600 |
16 May 2022 | USD | 11.11 | 11.19 | 10.69 | 10.75 | 10.75 | -0.33 (-2.98%) | 309,300 |
13 May 2022 | USD | 10.64 | 11.148 | 10.64 | 11.08 | 11.08 | +0.54 (+5.12%) | 197,900 |
12 May 2022 | USD | 10.14 | 10.55 | 10.06 | 10.54 | 10.54 | +0.21 (+2.03%) | 505,800 |
11 May 2022 | USD | 10.54 | 10.74 | 10.29 | 10.33 | 10.33 | -0.21 (-1.99%) | 371,500 |
10 May 2022 | USD | 10.65 | 10.84 | 10.15 | 10.54 | 10.54 | +0.14 (+1.35%) | 523,000 |
9 May 2022 | USD | 11 | 11.12 | 10.35 | 10.4 | 10.4 | -0.83 (-7.39%) | 486,500 |
6 May 2022 | USD | 11.55 | 11.55 | 11.05 | 11.23 | 11.23 | -0.31 (-2.69%) | 354,600 |
5 May 2022 | USD | 12.02 | 12.02 | 11.421 | 11.54 | 11.54 | -0.65 (-5.33%) | 313,100 |