Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 9.54 | 9.905 | 9.27 | 9.55 | 9.55 | -0.09 (-0.93%) | 4,490,000 |
11 May 2022 | USD | 10.03 | 10.33 | 9.61 | 9.64 | 9.64 | -0.09 (-0.92%) | 3,358,100 |
10 May 2022 | USD | 9.58 | 10.09 | 9.39 | 9.73 | 9.73 | +0.23 (+2.42%) | 2,668,300 |
9 May 2022 | USD | 10.72 | 10.72 | 9.46 | 9.5 | 9.5 | -1.61 (-14.49%) | 5,782,100 |
6 May 2022 | USD | 10.92 | 11.27 | 10.67 | 11.11 | 11.11 | +0.39 (+3.64%) | 3,249,700 |
5 May 2022 | USD | 11.5 | 11.5 | 10.06 | 10.72 | 10.72 | -0.75 (-6.54%) | 5,761,600 |
4 May 2022 | USD | 10.83 | 11.5 | 10.59 | 11.47 | 11.47 | +0.18 (+1.59%) | 9,230,600 |
3 May 2022 | USD | 11.2 | 11.71 | 11.135 | 11.29 | 11.29 | +0.25 (+2.26%) | 4,100,200 |
2 May 2022 | USD | 11.01 | 11.39 | 10.76 | 11.04 | 11.04 | +0.01 (+0.09%) | 3,939,500 |
29 Apr 2022 | USD | 11.26 | 11.64 | 10.845 | 11.03 | 11.03 | -0.08 (-0.72%) | 3,862,700 |
28 Apr 2022 | USD | 10.84 | 11.36 | 10.3 | 11.11 | 11.11 | +0.68 (+6.52%) | 3,592,600 |
27 Apr 2022 | USD | 10.27 | 10.58 | 10.1 | 10.43 | 10.43 | +0.16 (+1.56%) | 2,938,300 |
26 Apr 2022 | USD | 10.06 | 10.69 | 9.992 | 10.27 | 10.27 | +0.19 (+1.88%) | 3,066,600 |
25 Apr 2022 | USD | 9.7 | 10.19 | 9.29 | 10.08 | 10.08 | -0.37 (-3.54%) | 4,753,000 |
22 Apr 2022 | USD | 10.58 | 11.14 | 10.215 | 10.45 | 10.45 | -0.17 (-1.60%) | 4,715,800 |
21 Apr 2022 | USD | 11.63 | 11.825 | 10.51 | 10.62 | 10.62 | -0.74 (-6.51%) | 4,717,800 |
20 Apr 2022 | USD | 11.24 | 11.49 | 10.72 | 11.36 | 11.36 | +0.14 (+1.25%) | 2,112,700 |
19 Apr 2022 | USD | 11.21 | 11.47 | 10.87 | 11.22 | 11.22 | -0.16 (-1.41%) | 2,900,700 |
18 Apr 2022 | USD | 11.14 | 11.72 | 11.08 | 11.38 | 11.38 | +0.31 (+2.80%) | 2,207,100 |
14 Apr 2022 | USD | 11 | 11.21 | 10.87 | 11.07 | 11.07 | +0.06 (+0.54%) | 2,431,700 |
13 Apr 2022 | USD | 11.01 | 11.27 | 10.62 | 11.01 | 11.01 | +0.24 (+2.23%) | 2,411,800 |
12 Apr 2022 | USD | 10.58 | 11.175 | 10.58 | 10.77 | 10.77 | +0.49 (+4.77%) | 3,241,400 |
11 Apr 2022 | USD | 10.41 | 10.52 | 9.99 | 10.28 | 10.28 | -0.19 (-1.81%) | 2,634,400 |
8 Apr 2022 | USD | 9.79 | 10.555 | 9.73 | 10.47 | 10.47 | +0.79 (+8.16%) | 3,163,400 |
7 Apr 2022 | USD | 9.64 | 9.795 | 9.215 | 9.68 | 9.68 | +0.16 (+1.68%) | 2,040,500 |
6 Apr 2022 | USD | 9.8 | 9.91 | 9.345 | 9.52 | 9.52 | -0.18 (-1.86%) | 2,733,300 |
5 Apr 2022 | USD | 10.12 | 10.49 | 9.62 | 9.7 | 9.7 | -0.4 (-3.96%) | 2,573,900 |
4 Apr 2022 | USD | 10.32 | 10.74 | 9.91 | 10.1 | 10.1 | -0.06 (-0.59%) | 4,148,200 |
1 Apr 2022 | USD | 9.23 | 10.32 | 9.23 | 10.16 | 10.16 | +0.92 (+9.96%) | 6,146,300 |
31 Mar 2022 | USD | 9.02 | 9.675 | 9 | 9.24 | 9.24 | -0.04 (-0.43%) | 3,874,200 |