Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 7.3 | 7.65 | 7.11 | 7.43 | 7.43 | +0.26 (+3.63%) | 782,700 |
13 Jun 2022 | USD | 7.85 | 7.85 | 7 | 7.17 | 7.17 | -1 (-12.24%) | 1,121,000 |
10 Jun 2022 | USD | 8.67 | 8.73 | 8.02 | 8.17 | 8.17 | -0.8 (-8.92%) | 801,800 |
9 Jun 2022 | USD | 9.35 | 9.38 | 8.93 | 8.97 | 8.97 | -0.47 (-4.98%) | 675,400 |
8 Jun 2022 | USD | 9.61 | 9.76 | 9.37 | 9.44 | 9.44 | -0.23 (-2.38%) | 395,500 |
7 Jun 2022 | USD | 9 | 9.7 | 8.87 | 9.67 | 9.67 | +0.48 (+5.22%) | 683,900 |
6 Jun 2022 | USD | 9.24 | 9.63 | 8.62 | 9.19 | 9.19 | -0.63 (-6.42%) | 1,189,300 |
3 Jun 2022 | USD | 9.87 | 10.07 | 9.72 | 9.82 | 9.82 | -0.3 (-2.96%) | 368,000 |
2 Jun 2022 | USD | 9.75 | 10.19 | 9.71 | 10.12 | 10.12 | +0.37 (+3.79%) | 373,600 |
1 Jun 2022 | USD | 9.89 | 10.24 | 9.44 | 9.75 | 9.75 | -0.09 (-0.91%) | 656,100 |
31 May 2022 | USD | 10.61 | 10.67 | 9.8 | 9.84 | 9.84 | -0.93 (-8.64%) | 927,600 |
27 May 2022 | USD | 10.25 | 11.03 | 10.05 | 10.77 | 10.77 | +2.16 (+25.09%) | 2,840,600 |
26 May 2022 | USD | 8.17 | 9.19 | 8.13 | 8.61 | 8.61 | +0.61 (+7.63%) | 1,209,900 |
25 May 2022 | USD | 7.22 | 8.16 | 7.14 | 8 | 8 | +0.74 (+10.19%) | 939,700 |
24 May 2022 | USD | 7.58 | 7.6 | 6.91 | 7.26 | 7.26 | -0.39 (-5.10%) | 722,000 |
23 May 2022 | USD | 8 | 8 | 7.36 | 7.65 | 7.65 | -0.28 (-3.53%) | 482,200 |
20 May 2022 | USD | 8.34 | 8.39 | 7.69 | 7.93 | 7.93 | -0.23 (-2.82%) | 429,700 |
19 May 2022 | USD | 8.29 | 8.54 | 7.92 | 8.16 | 8.16 | -0.26 (-3.09%) | 466,100 |
18 May 2022 | USD | 9.03 | 9.06 | 8.29 | 8.42 | 8.42 | -0.7 (-7.68%) | 313,200 |
17 May 2022 | USD | 9.06 | 9.26 | 8.85 | 9.12 | 9.12 | +0.36 (+4.11%) | 338,800 |
16 May 2022 | USD | 9.01 | 9.3 | 8.67 | 8.76 | 8.76 | -0.28 (-3.10%) | 334,600 |
13 May 2022 | USD | 8.99 | 9.46 | 8.95 | 9.04 | 9.04 | +0.31 (+3.55%) | 592,700 |
12 May 2022 | USD | 8.7 | 9.09 | 8.28 | 8.73 | 8.73 | -0.13 (-1.47%) | 852,100 |
11 May 2022 | USD | 9.59 | 9.73 | 8.8 | 8.86 | 8.86 | -0.8 (-8.28%) | 523,000 |
10 May 2022 | USD | 9.76 | 9.87 | 9.27 | 9.66 | 9.66 | +0.13 (+1.36%) | 417,400 |
9 May 2022 | USD | 10.51 | 10.51 | 9.52 | 9.53 | 9.53 | -1.12 (-10.52%) | 560,300 |
6 May 2022 | USD | 10.99 | 11.15 | 10.52 | 10.65 | 10.65 | -0.27 (-2.47%) | 424,300 |
5 May 2022 | USD | 11.81 | 11.81 | 10.84 | 10.92 | 10.92 | -0.97 (-8.16%) | 446,000 |
4 May 2022 | USD | 12.52 | 12.52 | 11.37 | 11.89 | 11.89 | -0.68 (-5.41%) | 680,100 |
3 May 2022 | USD | 12.96 | 13 | 12.22 | 12.57 | 12.57 | -0.36 (-2.78%) | 425,300 |