Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 9.28 | 9.87 | 9.14 | 9.81 | 9.81 | +0.5 (+5.37%) | 238,000 |
11 May 2022 | USD | 10.09 | 10.09 | 9.2 | 9.31 | 9.31 | -0.7 (-6.99%) | 261,900 |
10 May 2022 | USD | 10.64 | 11.08 | 9.9 | 10.01 | 10.01 | -0.5 (-4.76%) | 315,900 |
9 May 2022 | USD | 10.86 | 11.03 | 10.43 | 10.51 | 10.51 | -0.49 (-4.45%) | 387,400 |
6 May 2022 | USD | 10.66 | 11.23 | 10.55 | 11 | 11 | +0.77 (+7.53%) | 821,700 |
5 May 2022 | USD | 10.27 | 10.86 | 10.06 | 10.23 | 10.23 | +0.42 (+4.28%) | 825,000 |
4 May 2022 | USD | 9.71 | 10 | 9.385 | 9.81 | 9.81 | -0.08 (-0.81%) | 201,000 |
3 May 2022 | USD | 9.9 | 10.1 | 9.82 | 9.89 | 9.89 | +0.02 (+0.20%) | 100,400 |
2 May 2022 | USD | 9.82 | 10.15 | 9.71 | 9.87 | 9.87 | +0.01 (+0.10%) | 147,200 |
29 Apr 2022 | USD | 10.06 | 10.34 | 9.81 | 9.86 | 9.86 | -0.23 (-2.28%) | 126,300 |
28 Apr 2022 | USD | 9.79 | 10.12 | 9.67 | 10.09 | 10.09 | +0.42 (+4.34%) | 140,000 |
27 Apr 2022 | USD | 9.5 | 9.88 | 9.5 | 9.67 | 9.67 | +0.19 (+2.00%) | 109,100 |
26 Apr 2022 | USD | 9.92 | 9.98 | 9.41 | 9.48 | 9.48 | -0.48 (-4.82%) | 146,000 |
25 Apr 2022 | USD | 9.98 | 10.01 | 9.58 | 9.96 | 9.96 | -0.07 (-0.70%) | 122,800 |
22 Apr 2022 | USD | 10.18 | 10.18 | 9.94 | 10.03 | 10.03 | -0.15 (-1.47%) | 129,000 |
21 Apr 2022 | USD | 10.19 | 10.295 | 10.04 | 10.18 | 10.18 | +0.12 (+1.19%) | 159,400 |
20 Apr 2022 | USD | 9.97 | 10.18 | 9.91 | 10.06 | 10.06 | +0.21 (+2.13%) | 173,900 |
19 Apr 2022 | USD | 9.99 | 10.01 | 9.84 | 9.85 | 9.85 | -0.09 (-0.91%) | 170,100 |
18 Apr 2022 | USD | 10.11 | 10.13 | 9.74 | 9.94 | 9.94 | -0.09 (-0.90%) | 90,000 |
14 Apr 2022 | USD | 9.93 | 10.31 | 9.79 | 10.03 | 10.03 | -0.26 (-2.53%) | 178,900 |
13 Apr 2022 | USD | 10.01 | 10.38 | 10.01 | 10.29 | 10.29 | +0.23 (+2.29%) | 148,000 |
12 Apr 2022 | USD | 10.34 | 10.35 | 10.02 | 10.06 | 10.06 | -0.22 (-2.14%) | 128,000 |
11 Apr 2022 | USD | 10.27 | 10.375 | 10.13 | 10.28 | 10.28 | +0.07 (+0.69%) | 135,600 |
8 Apr 2022 | USD | 10.25 | 10.4 | 10.151 | 10.21 | 10.21 | +0.23 (+2.30%) | 118,000 |
7 Apr 2022 | USD | 9.96 | 10.01 | 9.72 | 9.98 | 9.98 | -0.03 (-0.30%) | 213,300 |
6 Apr 2022 | USD | 9.83 | 10.06 | 9.64 | 10.01 | 10.01 | +0.07 (+0.70%) | 149,800 |
5 Apr 2022 | USD | 10.19 | 10.355 | 9.915 | 9.94 | 9.94 | -0.22 (-2.17%) | 98,800 |
4 Apr 2022 | USD | 10.34 | 10.34 | 10.057 | 10.16 | 10.16 | -0.15 (-1.45%) | 95,200 |
1 Apr 2022 | USD | 10.13 | 10.35 | 9.99 | 10.31 | 10.31 | +0.25 (+2.49%) | 177,600 |
31 Mar 2022 | USD | 10.1 | 10.21 | 10.02 | 10.06 | 10.06 | -0.03 (-0.30%) | 99,200 |