Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 6.75 | 6.89 | 6.655 | 6.75 | 6.75 | -0.045 (-0.66%) | 434,300 |
13 May 2022 | USD | 6.83 | 7 | 6.78 | 6.795 | 6.795 | +0.135 (+2.03%) | 862,400 |
12 May 2022 | USD | 6.47 | 6.735 | 6.41 | 6.66 | 6.66 | +0.1 (+1.52%) | 1,221,400 |
11 May 2022 | USD | 6.97 | 7 | 6.43 | 6.56 | 6.56 | -0.34 (-4.93%) | 943,200 |
10 May 2022 | USD | 6.98 | 7.21 | 6.88 | 6.9 | 6.9 | +0.09 (+1.32%) | 770,200 |
9 May 2022 | USD | 7.42 | 7.53 | 6.705 | 6.81 | 6.81 | -0.64 (-8.59%) | 1,224,600 |
6 May 2022 | USD | 7.55 | 7.67 | 7.45 | 7.45 | 7.45 | -0.14 (-1.84%) | 446,100 |
5 May 2022 | USD | 8 | 8.03 | 7.59 | 7.59 | 7.59 | -0.49 (-6.06%) | 413,400 |
4 May 2022 | USD | 8.03 | 8.17 | 7.87 | 8.08 | 8.08 | +0.14 (+1.76%) | 948,900 |
3 May 2022 | USD | 7.88 | 8.12 | 7.77 | 7.94 | 7.94 | +0.06 (+0.76%) | 496,200 |
2 May 2022 | USD | 7.98 | 8.03 | 7.75 | 7.88 | 7.88 | -0.1 (-1.25%) | 517,800 |
29 Apr 2022 | USD | 7.84 | 8.08 | 7.7 | 7.98 | 7.98 | +0.04 (+0.50%) | 458,900 |
28 Apr 2022 | USD | 7.44 | 8.055 | 7.44 | 7.94 | 7.94 | +0.53 (+7.15%) | 877,400 |
27 Apr 2022 | USD | 7.3 | 7.59 | 7.3 | 7.41 | 7.41 | +0.09 (+1.23%) | 840,600 |
26 Apr 2022 | USD | 7.58 | 7.7 | 7.305 | 7.32 | 7.32 | -0.34 (-4.44%) | 784,300 |
25 Apr 2022 | USD | 7.71 | 7.8 | 7.56 | 7.66 | 7.66 | -0.06 (-0.78%) | 751,700 |
22 Apr 2022 | USD | 7.47 | 7.83 | 7.41 | 7.72 | 7.72 | +0.21 (+2.80%) | 596,600 |
21 Apr 2022 | USD | 8.03 | 8.09 | 7.47 | 7.51 | 7.51 | -0.48 (-6.01%) | 969,300 |
20 Apr 2022 | USD | 8 | 8.15 | 7.88 | 7.99 | 7.99 | -0.1 (-1.24%) | 561,300 |
19 Apr 2022 | USD | 8.02 | 8.36 | 7.95 | 8.09 | 8.09 | +0.04 (+0.50%) | 753,100 |
18 Apr 2022 | USD | 8.27 | 8.33 | 8.04 | 8.05 | 8.05 | -0.15 (-1.83%) | 469,900 |
14 Apr 2022 | USD | 8.28 | 8.415 | 8.16 | 8.2 | 8.2 | -0.06 (-0.73%) | 579,600 |
13 Apr 2022 | USD | 8.12 | 8.28 | 8.011 | 8.26 | 8.26 | +0.14 (+1.72%) | 467,200 |
12 Apr 2022 | USD | 8.04 | 8.35 | 7.995 | 8.12 | 8.12 | +0.12 (+1.50%) | 605,000 |
11 Apr 2022 | USD | 8.26 | 8.26 | 7.95 | 8 | 8 | -0.25 (-3.03%) | 602,500 |
8 Apr 2022 | USD | 8.25 | 8.45 | 8.21 | 8.25 | 8.25 | -0.02 (-0.24%) | 1,455,700 |
7 Apr 2022 | USD | 8.05 | 8.3 | 8.02 | 8.27 | 8.27 | +0.21 (+2.61%) | 387,100 |
6 Apr 2022 | USD | 8.19 | 8.23 | 7.8 | 8.06 | 8.06 | -0.15 (-1.83%) | 1,324,900 |
5 Apr 2022 | USD | 8.36 | 8.52 | 8.18 | 8.21 | 8.21 | -0.12 (-1.44%) | 345,100 |
4 Apr 2022 | USD | 8.38 | 8.56 | 8.22 | 8.33 | 8.33 | -0.01 (-0.12%) | 327,900 |