Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 7.8 | 8.04 | 7.73 | 8 | 8 | +0.18 (+2.30%) | 6,473,300 |
3 May 2022 | USD | 7.86 | 7.93 | 7.82 | 7.82 | 7.82 | -0.04 (-0.51%) | 3,130,800 |
2 May 2022 | USD | 7.79 | 7.91 | 7.68 | 7.86 | 7.86 | -0.08 (-1.01%) | 6,803,900 |
29 Apr 2022 | USD | 8.03 | 8.07 | 7.91 | 7.94 | 7.94 | -0.13 (-1.61%) | 4,957,200 |
28 Apr 2022 | USD | 8.01 | 8.07 | 7.95 | 8.07 | 8.07 | -0.02 (-0.25%) | 5,783,500 |
27 Apr 2022 | USD | 8.23 | 8.24 | 8.06 | 8.09 | 8.09 | -0.12 (-1.46%) | 6,514,200 |
26 Apr 2022 | USD | 8.28 | 8.32 | 8.17 | 8.21 | 8.21 | -0.08 (-0.97%) | 4,262,800 |
25 Apr 2022 | USD | 8.34 | 8.34 | 8.21 | 8.29 | 8.29 | -0.23 (-2.70%) | 7,465,700 |
22 Apr 2022 | USD | 8.58 | 8.63 | 8.5 | 8.52 | 8.52 | -0.18 (-2.07%) | 6,501,200 |
21 Apr 2022 | USD | 8.78 | 8.8 | 8.63 | 8.7 | 8.7 | -0.2 (-2.25%) | 5,446,900 |
20 Apr 2022 | USD | 8.85 | 8.93 | 8.83 | 8.9 | 8.9 | +0.03 (+0.34%) | 3,367,300 |
19 Apr 2022 | USD | 9.01 | 9.01 | 8.86 | 8.87 | 8.87 | -0.23 (-2.53%) | 4,668,000 |
18 Apr 2022 | USD | 9.13 | 9.17 | 9.05 | 9.1 | 9.1 | +0.09 (+1.00%) | 5,051,700 |
14 Apr 2022 | USD | 8.96 | 9.01 | 8.9 | 9.01 | 9.01 | -0.03 (-0.33%) | 2,878,300 |
13 Apr 2022 | USD | 8.98 | 9.06 | 8.95 | 9.04 | 9.04 | +0.12 (+1.35%) | 4,655,600 |
12 Apr 2022 | USD | 8.93 | 8.97 | 8.87 | 8.92 | 8.92 | +0.09 (+1.02%) | 6,939,600 |
11 Apr 2022 | USD | 8.96 | 8.97 | 8.77 | 8.83 | 8.83 | +0.06 (+0.68%) | 5,936,800 |
8 Apr 2022 | USD | 8.68 | 8.79 | 8.65 | 8.77 | 8.77 | +0.06 (+0.69%) | 3,361,100 |
7 Apr 2022 | USD | 8.61 | 8.74 | 8.59 | 8.71 | 8.71 | +0.04 (+0.46%) | 4,357,200 |
6 Apr 2022 | USD | 8.64 | 8.69 | 8.57 | 8.67 | 8.67 | +0.05 (+0.58%) | 4,056,600 |
5 Apr 2022 | USD | 8.79 | 8.84 | 8.58 | 8.62 | 8.62 | -0.11 (-1.26%) | 6,571,500 |
4 Apr 2022 | USD | 8.74 | 8.79 | 8.65 | 8.73 | 8.73 | 0.0 (0.0%) | 4,718,300 |
1 Apr 2022 | USD | 8.69 | 8.8 | 8.67 | 8.73 | 8.73 | -0.04 (-0.46%) | 3,481,800 |
31 Mar 2022 | USD | 8.81 | 8.88 | 8.76 | 8.77 | 8.77 | +0.01 (+0.11%) | 4,178,000 |
30 Mar 2022 | USD | 8.8 | 8.85 | 8.76 | 8.76 | 8.76 | -0.02 (-0.23%) | 4,305,700 |
29 Mar 2022 | USD | 8.58 | 8.78 | 8.5 | 8.78 | 8.78 | +0.01 (+0.11%) | 5,183,200 |
28 Mar 2022 | USD | 8.86 | 8.88 | 8.76 | 8.77 | 8.77 | -0.19 (-2.12%) | 4,129,600 |
25 Mar 2022 | USD | 8.95 | 9 | 8.89 | 8.96 | 8.96 | -0.04 (-0.44%) | 3,139,900 |
24 Mar 2022 | USD | 8.98 | 9.06 | 8.95 | 9 | 9 | +0.13 (+1.47%) | 7,153,000 |
23 Mar 2022 | USD | 8.87 | 8.89 | 8.79 | 8.87 | 8.87 | +0.1 (+1.14%) | 5,995,400 |