Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 8.09 | 8.83 | 8 | 8.25 | 8.25 | +0.03 (+0.36%) | 1,251,500 |
13 May 2022 | USD | 7.13 | 8.48 | 7.13 | 8.22 | 8.22 | +1.01 (+14.01%) | 1,732,100 |
12 May 2022 | USD | 6.25 | 7.392 | 6.12 | 7.21 | 7.21 | +0.9 (+14.26%) | 2,347,100 |
11 May 2022 | USD | 6.75 | 7.12 | 6.084 | 6.31 | 6.31 | -0.49 (-7.21%) | 1,551,900 |
10 May 2022 | USD | 7.8 | 7.805 | 6.79 | 6.8 | 6.8 | -0.79 (-10.41%) | 1,655,800 |
9 May 2022 | USD | 8.01 | 8.133 | 7.4 | 7.59 | 7.59 | -0.72 (-8.66%) | 1,333,700 |
6 May 2022 | USD | 8.26 | 8.54 | 7.88 | 8.31 | 8.31 | -0.01 (-0.12%) | 1,046,200 |
5 May 2022 | USD | 8.27 | 8.83 | 8.07 | 8.32 | 8.32 | -0.06 (-0.72%) | 898,800 |
4 May 2022 | USD | 8.22 | 8.42 | 7.77 | 8.38 | 8.38 | +0.26 (+3.20%) | 763,400 |
3 May 2022 | USD | 7.68 | 8.32 | 7.61 | 8.12 | 8.12 | +0.44 (+5.73%) | 1,211,400 |
2 May 2022 | USD | 7.69 | 8.015 | 7.44 | 7.68 | 7.68 | -0.12 (-1.54%) | 1,056,500 |
29 Apr 2022 | USD | 7.76 | 8.2 | 7.629 | 7.8 | 7.8 | -0.05 (-0.64%) | 811,100 |
28 Apr 2022 | USD | 7.94 | 8.06 | 7.52 | 7.85 | 7.85 | -0.05 (-0.63%) | 1,256,700 |
27 Apr 2022 | USD | 8.32 | 8.51 | 7.71 | 7.9 | 7.9 | -0.33 (-4.01%) | 996,000 |
26 Apr 2022 | USD | 8.38 | 8.53 | 8.08 | 8.23 | 8.23 | -0.2 (-2.37%) | 785,800 |
25 Apr 2022 | USD | 7.92 | 8.5 | 7.85 | 8.43 | 8.43 | +0.39 (+4.85%) | 893,100 |
22 Apr 2022 | USD | 8.54 | 8.68 | 7.87 | 8.04 | 8.04 | -0.53 (-6.18%) | 860,200 |
21 Apr 2022 | USD | 8.87 | 9.05 | 8.35 | 8.57 | 8.57 | -0.1 (-1.15%) | 672,100 |
20 Apr 2022 | USD | 8.96 | 9.1 | 8.41 | 8.67 | 8.67 | -0.34 (-3.77%) | 812,600 |
19 Apr 2022 | USD | 8.82 | 9.09 | 8.58 | 9.01 | 9.01 | +0.19 (+2.15%) | 787,400 |
18 Apr 2022 | USD | 8.54 | 9.01 | 8.362 | 8.82 | 8.82 | +0.28 (+3.28%) | 828,300 |
14 Apr 2022 | USD | 8.34 | 8.65 | 8.27 | 8.54 | 8.54 | +0.22 (+2.64%) | 802,700 |
13 Apr 2022 | USD | 8.04 | 8.39 | 7.8 | 8.32 | 8.32 | +0.32 (+4%) | 675,600 |
12 Apr 2022 | USD | 7.75 | 8.4 | 7.66 | 8 | 8 | +0.4 (+5.26%) | 916,700 |
11 Apr 2022 | USD | 7.18 | 7.85 | 7.16 | 7.6 | 7.6 | +0.24 (+3.26%) | 831,500 |
8 Apr 2022 | USD | 7.98 | 8.14 | 7.33 | 7.36 | 7.36 | -0.67 (-8.34%) | 850,300 |
7 Apr 2022 | USD | 8.08 | 8.24 | 7.72 | 8.03 | 8.03 | -0.06 (-0.74%) | 737,400 |
6 Apr 2022 | USD | 8.31 | 8.34 | 7.86 | 8.09 | 8.09 | -0.21 (-2.53%) | 605,900 |
5 Apr 2022 | USD | 8.71 | 8.78 | 8.17 | 8.3 | 8.3 | -0.49 (-5.57%) | 806,200 |
4 Apr 2022 | USD | 8.05 | 8.84 | 8.03 | 8.79 | 8.79 | +0.79 (+9.88%) | 1,642,600 |