Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 7.67 | 7.76 | 7.63 | 7.73 | 7.73 | +0.06 (+0.78%) | 1,931,900 |
13 May 2022 | USD | 7.51 | 7.75 | 7.51 | 7.67 | 7.67 | +0.22 (+2.95%) | 2,053,600 |
12 May 2022 | USD | 7.57 | 7.59 | 7.32 | 7.45 | 7.45 | -0.13 (-1.72%) | 2,919,000 |
11 May 2022 | USD | 7.64 | 7.74 | 7.53 | 7.58 | 7.58 | -0.14 (-1.81%) | 2,370,100 |
10 May 2022 | USD | 7.51 | 8.02 | 7.5 | 7.72 | 7.72 | +0.42 (+5.75%) | 3,795,900 |
9 May 2022 | USD | 7.7 | 7.72 | 7.29 | 7.3 | 7.3 | -0.51 (-6.53%) | 3,605,500 |
6 May 2022 | USD | 7.75 | 7.83 | 7.7 | 7.81 | 7.81 | +0.03 (+0.39%) | 1,259,100 |
5 May 2022 | USD | 7.84 | 7.84 | 7.65 | 7.78 | 7.78 | -0.11 (-1.39%) | 1,535,300 |
4 May 2022 | USD | 7.75 | 7.9 | 7.7 | 7.89 | 7.89 | +0.13 (+1.68%) | 1,091,200 |
3 May 2022 | USD | 7.56 | 7.77 | 7.56 | 7.76 | 7.76 | +0.24 (+3.19%) | 1,683,800 |
2 May 2022 | USD | 7.7 | 7.73 | 7.41 | 7.52 | 7.52 | -0.18 (-2.34%) | 2,465,900 |
29 Apr 2022 | USD | 7.84 | 7.9 | 7.69 | 7.7 | 7.7 | -0.15 (-1.91%) | 1,579,300 |
28 Apr 2022 | USD | 7.86 | 7.87 | 7.67 | 7.85 | 7.85 | +0.01 (+0.13%) | 1,956,400 |
27 Apr 2022 | USD | 7.77 | 7.89 | 7.63 | 7.84 | 7.84 | +0.21 (+2.75%) | 2,322,000 |
26 Apr 2022 | USD | 8.03 | 8.05 | 7.63 | 7.63 | 7.63 | -0.45 (-5.57%) | 3,552,900 |
25 Apr 2022 | USD | 8.18 | 8.2 | 7.9 | 8.08 | 8.08 | -0.11 (-1.34%) | 3,720,500 |
22 Apr 2022 | USD | 8.43 | 8.47 | 8.18 | 8.19 | 8.19 | -0.22 (-2.62%) | 2,162,000 |
21 Apr 2022 | USD | 8.52 | 8.63 | 8.4 | 8.41 | 8.41 | -0.07 (-0.83%) | 1,624,800 |
20 Apr 2022 | USD | 8.45 | 8.52 | 8.43 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,547,100 |
19 Apr 2022 | USD | 8.32 | 8.44 | 8.29 | 8.42 | 8.42 | +0.1 (+1.20%) | 1,556,100 |
18 Apr 2022 | USD | 8.29 | 8.35 | 8.27 | 8.32 | 8.32 | +0.03 (+0.36%) | 1,147,900 |
14 Apr 2022 | USD | 8.31 | 8.39 | 8.28 | 8.29 | 8.29 | -0.02 (-0.24%) | 932,300 |
13 Apr 2022 | USD | 8.25 | 8.34 | 8.22 | 8.31 | 8.31 | +0.1 (+1.22%) | 1,435,400 |
12 Apr 2022 | USD | 8.19 | 8.31 | 8.19 | 8.21 | 8.21 | +0.02 (+0.24%) | 1,096,200 |
11 Apr 2022 | USD | 8.29 | 8.32 | 8.18 | 8.19 | 8.19 | -0.12 (-1.44%) | 1,424,200 |
8 Apr 2022 | USD | 8.28 | 8.35 | 8.27 | 8.31 | 8.31 | +0.03 (+0.36%) | 1,549,300 |
7 Apr 2022 | USD | 8.25 | 8.3 | 8.19 | 8.28 | 8.28 | +0.05 (+0.61%) | 942,500 |
6 Apr 2022 | USD | 8.3 | 8.34 | 8.2 | 8.23 | 8.23 | -0.08 (-0.96%) | 1,140,200 |
5 Apr 2022 | USD | 8.34 | 8.39 | 8.28 | 8.31 | 8.31 | -0.04 (-0.48%) | 973,500 |
4 Apr 2022 | USD | 8.37 | 8.38 | 8.31 | 8.35 | 8.35 | -0.04 (-0.48%) | 910,800 |