Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 9.45 | 9.48 | 9.32 | 9.39 | 9.39 | -0.14 (-1.47%) | 770,600 |
6 May 2022 | USD | 9.58 | 9.6 | 9.46 | 9.53 | 9.53 | +0.04 (+0.42%) | 715,100 |
5 May 2022 | USD | 9.78 | 9.78 | 9.46 | 9.49 | 9.49 | -0.55 (-5.48%) | 670,600 |
4 May 2022 | USD | 9.94 | 10.07 | 9.83 | 10.04 | 10.04 | +0.17 (+1.72%) | 709,900 |
3 May 2022 | USD | 9.97 | 9.98 | 9.85 | 9.87 | 9.87 | +0.22 (+2.28%) | 742,300 |
2 May 2022 | USD | 9.7 | 9.71 | 9.51 | 9.65 | 9.65 | -0.04 (-0.41%) | 319,400 |
29 Apr 2022 | USD | 9.92 | 9.96 | 9.69 | 9.69 | 9.69 | -0.07 (-0.72%) | 432,700 |
28 Apr 2022 | USD | 9.74 | 9.77 | 9.62 | 9.76 | 9.76 | +0.03 (+0.31%) | 317,500 |
27 Apr 2022 | USD | 9.75 | 9.82 | 9.72 | 9.73 | 9.73 | -0.07 (-0.71%) | 352,700 |
26 Apr 2022 | USD | 10 | 10.02 | 9.8 | 9.8 | 9.8 | -0.37 (-3.64%) | 303,700 |
25 Apr 2022 | USD | 10.06 | 10.21 | 9.97 | 10.17 | 10.17 | +0.16 (+1.60%) | 597,300 |
22 Apr 2022 | USD | 10.33 | 10.33 | 9.99 | 10.01 | 10.01 | -0.17 (-1.67%) | 462,900 |
21 Apr 2022 | USD | 10.46 | 10.46 | 10.18 | 10.18 | 10.18 | +0.11 (+1.09%) | 497,000 |
20 Apr 2022 | USD | 10.04 | 10.11 | 9.99 | 10.07 | 10.07 | -0.01 (-0.10%) | 265,000 |
19 Apr 2022 | USD | 10.05 | 10.11 | 10.04 | 10.08 | 10.08 | +0.08 (+0.80%) | 249,000 |
18 Apr 2022 | USD | 10.03 | 10.08 | 9.98 | 10 | 10 | -0.11 (-1.09%) | 223,500 |
14 Apr 2022 | USD | 10.2 | 10.24 | 10.1 | 10.11 | 10.11 | -0.18 (-1.75%) | 307,700 |
13 Apr 2022 | USD | 10.15 | 10.3 | 10.15 | 10.29 | 10.29 | +0.13 (+1.28%) | 209,700 |
12 Apr 2022 | USD | 10.28 | 10.33 | 10.13 | 10.16 | 10.16 | -0.08 (-0.78%) | 332,400 |
11 Apr 2022 | USD | 10.21 | 10.29 | 10.19 | 10.24 | 10.24 | +0.22 (+2.20%) | 666,000 |
8 Apr 2022 | USD | 9.97 | 10.1 | 9.96 | 10.02 | 10.02 | -0.12 (-1.18%) | 318,300 |
7 Apr 2022 | USD | 10.17 | 10.21 | 10.06 | 10.14 | 10.14 | -0.07 (-0.69%) | 362,700 |
6 Apr 2022 | USD | 10.32 | 10.33 | 10.19 | 10.21 | 10.21 | +0.08 (+0.79%) | 575,600 |
5 Apr 2022 | USD | 10.04 | 10.17 | 10.01 | 10.13 | 10.13 | +0.11 (+1.10%) | 703,600 |
4 Apr 2022 | USD | 9.94 | 10.05 | 9.94 | 10.02 | 10.02 | +0.08 (+0.80%) | 352,100 |
1 Apr 2022 | USD | 9.92 | 9.94 | 9.82 | 9.94 | 9.94 | -0.03 (-0.30%) | 322,000 |
31 Mar 2022 | USD | 10.06 | 10.11 | 9.96 | 9.97 | 9.97 | +0.12 (+1.22%) | 568,900 |
30 Mar 2022 | USD | 9.82 | 10.01 | 9.77 | 9.85 | 9.85 | -0.62 (-5.92%) | 842,900 |
29 Mar 2022 | USD | 10.41 | 10.54 | 10.4 | 10.47 | 10.47 | -0.04 (-0.38%) | 332,900 |
28 Mar 2022 | USD | 10.5 | 10.56 | 10.46 | 10.51 | 10.51 | -0.02 (-0.19%) | 319,400 |