Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 7.46 | 7.68 | 7.4 | 7.43 | 7.43 | +0.03 (+0.41%) | 760,500 |
27 Jun 2022 | USD | 7.38 | 7.57 | 7.31 | 7.4 | 7.4 | +0.1 (+1.37%) | 588,800 |
24 Jun 2022 | USD | 7.47 | 7.62 | 7.29 | 7.3 | 7.3 | -0.15 (-2.01%) | 2,283,500 |
23 Jun 2022 | USD | 7.51 | 7.94 | 7.295 | 7.45 | 7.45 | -0.06 (-0.80%) | 616,400 |
22 Jun 2022 | USD | 7.76 | 7.93 | 7.46 | 7.51 | 7.51 | -0.38 (-4.82%) | 244,600 |
21 Jun 2022 | USD | 8.35 | 8.42 | 7.86 | 7.89 | 7.89 | -0.35 (-4.25%) | 277,300 |
17 Jun 2022 | USD | 8.02 | 8.42 | 7.965 | 8.24 | 8.24 | +0.33 (+4.17%) | 498,900 |
16 Jun 2022 | USD | 8.27 | 8.29 | 7.86 | 7.91 | 7.91 | -0.58 (-6.83%) | 474,900 |
15 Jun 2022 | USD | 8.13 | 8.62 | 7.97 | 8.49 | 8.49 | +0.49 (+6.13%) | 448,700 |
14 Jun 2022 | USD | 8.01 | 8.12 | 7.89 | 8 | 8 | -0.01 (-0.12%) | 402,200 |
13 Jun 2022 | USD | 8.41 | 8.6 | 7.985 | 8.01 | 8.01 | -0.65 (-7.51%) | 507,500 |
10 Jun 2022 | USD | 8.75 | 8.89 | 8.57 | 8.66 | 8.66 | -0.12 (-1.37%) | 184,400 |
9 Jun 2022 | USD | 9.03 | 9.3 | 8.76 | 8.78 | 8.78 | -0.32 (-3.52%) | 158,500 |
8 Jun 2022 | USD | 9.14 | 9.29 | 9.06 | 9.1 | 9.1 | -0.16 (-1.73%) | 159,300 |
7 Jun 2022 | USD | 9.01 | 9.3 | 8.96 | 9.26 | 9.26 | +0.17 (+1.87%) | 265,300 |
6 Jun 2022 | USD | 9.36 | 9.69 | 9.06 | 9.09 | 9.09 | -0.49 (-5.11%) | 341,300 |
3 Jun 2022 | USD | 9.36 | 9.59 | 9.29 | 9.58 | 9.58 | +0.09 (+0.95%) | 228,600 |
2 Jun 2022 | USD | 9.19 | 9.495 | 9.181 | 9.49 | 9.49 | +0.33 (+3.60%) | 223,200 |
1 Jun 2022 | USD | 9.4 | 9.52 | 9.12 | 9.16 | 9.16 | -0.24 (-2.55%) | 275,000 |
31 May 2022 | USD | 9.37 | 9.54 | 9.07 | 9.4 | 9.4 | -0.04 (-0.42%) | 444,700 |
27 May 2022 | USD | 9.14 | 9.48 | 8.99 | 9.44 | 9.44 | +0.43 (+4.77%) | 211,100 |
26 May 2022 | USD | 9.13 | 9.41 | 8.97 | 9.01 | 9.01 | -0.05 (-0.55%) | 1,333,800 |
25 May 2022 | USD | 8.81 | 9.14 | 8.75 | 9.06 | 9.06 | +0.14 (+1.57%) | 342,700 |
24 May 2022 | USD | 9.19 | 9.19 | 8.71 | 8.92 | 8.92 | -0.37 (-3.98%) | 407,700 |
23 May 2022 | USD | 9.47 | 9.47 | 9.02 | 9.29 | 9.29 | -0.06 (-0.64%) | 895,500 |
20 May 2022 | USD | 9.51 | 9.56 | 9.1 | 9.35 | 9.35 | -0.12 (-1.27%) | 188,300 |
19 May 2022 | USD | 9.28 | 9.69 | 9.2 | 9.47 | 9.47 | +0.17 (+1.83%) | 354,900 |
18 May 2022 | USD | 9.56 | 9.61 | 9.19 | 9.3 | 9.3 | -0.34 (-3.53%) | 222,600 |
17 May 2022 | USD | 9.26 | 9.76 | 9.189 | 9.64 | 9.64 | +0.62 (+6.87%) | 293,300 |
16 May 2022 | USD | 9.25 | 9.35 | 9 | 9.02 | 9.02 | -0.34 (-3.63%) | 213,800 |