Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 7.77 | 7.82 | 7.72 | 7.79 | 7.79 | -0.245 (-3.05%) | 280,200 |
13 May 2022 | USD | 7.9301 | 8.06 | 7.9301 | 8.035 | 8.035 | +0.205 (+2.62%) | 266,928 |
12 May 2022 | USD | 7.745 | 7.94 | 7.68 | 7.83 | 7.83 | +0.03 (+0.38%) | 343,848 |
11 May 2022 | USD | 7.89 | 8.06 | 7.8 | 7.8 | 7.8 | +0.17 (+2.23%) | 649,800 |
10 May 2022 | USD | 7.76 | 7.76 | 7.51 | 7.63 | 7.63 | -0.14 (-1.80%) | 1,003,200 |
9 May 2022 | USD | 7.82 | 7.91 | 7.76 | 7.77 | 7.77 | -0.28 (-3.48%) | 691,200 |
6 May 2022 | USD | 8.05 | 8.17 | 7.98 | 8.05 | 8.05 | -0.07 (-0.86%) | 876,800 |
5 May 2022 | USD | 8.3 | 8.3 | 8.03 | 8.12 | 8.12 | -0.36 (-4.25%) | 357,100 |
4 May 2022 | USD | 8.29 | 8.48 | 8.19 | 8.48 | 8.48 | +0.17 (+2.05%) | 333,500 |
3 May 2022 | USD | 8.31 | 8.38 | 8.26 | 8.31 | 8.31 | +0.2 (+2.47%) | 427,900 |
2 May 2022 | USD | 8.09 | 8.19 | 8 | 8.11 | 8.11 | -0.06 (-0.73%) | 394,800 |
29 Apr 2022 | USD | 8.27 | 8.36 | 8.17 | 8.17 | 8.17 | -0.06 (-0.73%) | 284,100 |
28 Apr 2022 | USD | 8.21 | 8.25 | 8.05 | 8.23 | 8.23 | +0.23 (+2.88%) | 260,700 |
27 Apr 2022 | USD | 8.04 | 8.15 | 7.95 | 8 | 8 | 0.0 (0.0%) | 294,700 |
26 Apr 2022 | USD | 8.34 | 8.34 | 8 | 8 | 8 | -0.55 (-6.43%) | 763,300 |
25 Apr 2022 | USD | 8.54 | 8.55 | 8.39 | 8.55 | 8.55 | -0.23 (-2.62%) | 710,600 |
22 Apr 2022 | USD | 8.95 | 8.97 | 8.78 | 8.78 | 8.78 | -0.09 (-1.01%) | 289,400 |
21 Apr 2022 | USD | 9.1 | 9.12 | 8.87 | 8.87 | 8.87 | -0.1 (-1.11%) | 600,600 |
20 Apr 2022 | USD | 9.05 | 9.09 | 8.93 | 8.97 | 8.97 | +0.12 (+1.36%) | 187,800 |
19 Apr 2022 | USD | 8.77 | 8.86 | 8.74 | 8.85 | 8.85 | +0.21 (+2.43%) | 812,500 |
18 Apr 2022 | USD | 8.9 | 8.93 | 8.61 | 8.64 | 8.64 | -0.03 (-0.35%) | 290,500 |
14 Apr 2022 | USD | 8.73 | 8.74 | 8.65 | 8.67 | 8.67 | -0.12 (-1.37%) | 143,600 |
13 Apr 2022 | USD | 8.62 | 8.8 | 8.62 | 8.79 | 8.79 | +0.15 (+1.74%) | 210,000 |
12 Apr 2022 | USD | 8.81 | 8.82 | 8.61 | 8.64 | 8.64 | -0.13 (-1.48%) | 207,400 |
11 Apr 2022 | USD | 8.83 | 8.91 | 8.77 | 8.77 | 8.77 | -0.16 (-1.79%) | 225,900 |
8 Apr 2022 | USD | 9.03 | 9.06 | 8.93 | 8.93 | 8.93 | -0.14 (-1.54%) | 295,700 |
7 Apr 2022 | USD | 9.17 | 9.18 | 8.96 | 9.07 | 9.07 | -0.01 (-0.11%) | 244,000 |
6 Apr 2022 | USD | 9.11 | 9.15 | 9 | 9.08 | 9.08 | -0.42 (-4.42%) | 377,700 |
5 Apr 2022 | USD | 9.61 | 9.66 | 9.47 | 9.5 | 9.5 | -0.2 (-2.06%) | 295,100 |
4 Apr 2022 | USD | 9.72 | 9.77 | 9.68 | 9.7 | 9.7 | 0.0 (0.0%) | 223,900 |