Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 9.4 | 9.4 | 9.19 | 9.25 | 9.25 | -0.47 (-4.84%) | 208,700 |
6 May 2022 | USD | 9.8 | 9.8 | 9.68 | 9.72 | 9.72 | -0.23 (-2.31%) | 227,400 |
5 May 2022 | USD | 10.12 | 10.12 | 9.83 | 9.95 | 9.95 | -0.38 (-3.68%) | 281,500 |
4 May 2022 | USD | 10.17 | 10.34 | 10.01 | 10.33 | 10.33 | +0.21 (+2.08%) | 214,900 |
3 May 2022 | USD | 10.1 | 10.18 | 10.03 | 10.12 | 10.12 | +0.19 (+1.91%) | 504,500 |
2 May 2022 | USD | 9.91 | 9.93 | 9.78 | 9.93 | 9.93 | -0.17 (-1.68%) | 440,100 |
29 Apr 2022 | USD | 9.97 | 10.15 | 9.96 | 10.1 | 10.1 | +0.25 (+2.54%) | 181,800 |
28 Apr 2022 | USD | 10 | 10 | 9.53 | 9.85 | 9.85 | -0.55 (-5.29%) | 298,600 |
27 Apr 2022 | USD | 10.3 | 10.44 | 10.23 | 10.4 | 10.4 | +0.27 (+2.67%) | 223,400 |
26 Apr 2022 | USD | 10.35 | 10.35 | 10.08 | 10.13 | 10.13 | -0.22 (-2.13%) | 343,600 |
25 Apr 2022 | USD | 10.3 | 10.35 | 10.14 | 10.35 | 10.35 | -0.15 (-1.43%) | 147,300 |
22 Apr 2022 | USD | 10.57 | 10.61 | 10.4 | 10.5 | 10.5 | -0.11 (-1.04%) | 71,100 |
21 Apr 2022 | USD | 10.75 | 10.77 | 10.57 | 10.61 | 10.61 | +0.16 (+1.53%) | 133,500 |
20 Apr 2022 | USD | 10.56 | 10.56 | 10.43 | 10.45 | 10.45 | -0.01 (-0.10%) | 86,700 |
19 Apr 2022 | USD | 10.3 | 10.46 | 10.3 | 10.46 | 10.46 | +0.22 (+2.15%) | 277,100 |
18 Apr 2022 | USD | 10.49 | 10.49 | 10 | 10.24 | 10.24 | -0.01 (-0.10%) | 149,100 |
14 Apr 2022 | USD | 10.3 | 10.34 | 10.2 | 10.25 | 10.25 | -0.03 (-0.29%) | 130,100 |
13 Apr 2022 | USD | 10.23 | 10.36 | 10.2 | 10.28 | 10.28 | +0.09 (+0.88%) | 176,700 |
12 Apr 2022 | USD | 10.49 | 10.49 | 10.13 | 10.19 | 10.19 | -0.21 (-2.02%) | 146,400 |
11 Apr 2022 | USD | 10.46 | 10.46 | 10.32 | 10.4 | 10.4 | -0.03 (-0.29%) | 140,000 |
8 Apr 2022 | USD | 10.36 | 10.51 | 10.36 | 10.43 | 10.43 | +0.12 (+1.16%) | 197,200 |
7 Apr 2022 | USD | 10.38 | 10.42 | 10.2 | 10.31 | 10.31 | -0.02 (-0.19%) | 187,500 |
6 Apr 2022 | USD | 10.19 | 10.42 | 10.13 | 10.33 | 10.33 | -0.14 (-1.34%) | 156,800 |
5 Apr 2022 | USD | 10.55 | 10.61 | 10.42 | 10.47 | 10.47 | -0.04 (-0.38%) | 226,000 |
4 Apr 2022 | USD | 10.5 | 10.59 | 10.5 | 10.51 | 10.51 | -0.11 (-1.04%) | 174,200 |
1 Apr 2022 | USD | 10.63 | 10.64 | 10.48 | 10.62 | 10.62 | +0.34 (+3.31%) | 173,900 |
31 Mar 2022 | USD | 10.46 | 10.51 | 10.28 | 10.28 | 10.28 | -0.43 (-4.01%) | 124,900 |
30 Mar 2022 | USD | 10.7 | 10.79 | 10.66 | 10.71 | 10.71 | -0.07 (-0.65%) | 79,400 |
29 Mar 2022 | USD | 10.77 | 10.9 | 10.7 | 10.78 | 10.78 | +0.42 (+4.05%) | 246,300 |
28 Mar 2022 | USD | 10.37 | 10.41 | 10.3 | 10.36 | 10.36 | -0.06 (-0.58%) | 140,200 |