Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 5.82 | 6.08 | 5.395 | 5.7 | 5.7 | +0.17 (+3.07%) | 1,416,000 |
9 May 2022 | USD | 6.06 | 6.07 | 5.5 | 5.53 | 5.53 | -0.7 (-11.24%) | 1,252,600 |
6 May 2022 | USD | 6.76 | 6.778 | 6.17 | 6.23 | 6.23 | -0.56 (-8.25%) | 1,941,900 |
5 May 2022 | USD | 6.85 | 7.55 | 6.48 | 6.79 | 6.79 | -0.05 (-0.73%) | 1,414,200 |
4 May 2022 | USD | 6.88 | 6.88 | 6.37 | 6.84 | 6.84 | -0.04 (-0.58%) | 1,010,800 |
3 May 2022 | USD | 6.94 | 7.17 | 6.735 | 6.88 | 6.88 | -0.11 (-1.57%) | 992,900 |
2 May 2022 | USD | 6.36 | 7 | 6.21 | 6.99 | 6.99 | +0.64 (+10.08%) | 1,015,700 |
29 Apr 2022 | USD | 6.57 | 6.79 | 6.32 | 6.35 | 6.35 | -0.25 (-3.79%) | 704,600 |
28 Apr 2022 | USD | 6.44 | 6.7 | 6.22 | 6.6 | 6.6 | +0.17 (+2.64%) | 634,400 |
27 Apr 2022 | USD | 6.25 | 6.685 | 6.25 | 6.43 | 6.43 | +0.34 (+5.58%) | 1,722,000 |
26 Apr 2022 | USD | 6.31 | 6.36 | 6.01 | 6.09 | 6.09 | -0.35 (-5.43%) | 1,213,200 |
25 Apr 2022 | USD | 6.12 | 6.44 | 6.11 | 6.44 | 6.44 | +0.22 (+3.54%) | 1,099,300 |
22 Apr 2022 | USD | 6.13 | 6.36 | 6.081 | 6.22 | 6.22 | +0.06 (+0.97%) | 1,788,800 |
21 Apr 2022 | USD | 6.73 | 6.73 | 6.09 | 6.16 | 6.16 | -0.35 (-5.38%) | 1,870,000 |
20 Apr 2022 | USD | 6.82 | 6.825 | 6.51 | 6.51 | 6.51 | -0.26 (-3.84%) | 2,107,457 |
19 Apr 2022 | USD | 6.54 | 7 | 6.43 | 6.77 | 6.77 | +0.25 (+3.83%) | 2,520,100 |
18 Apr 2022 | USD | 6.78 | 6.88 | 6.415 | 6.52 | 6.52 | -0.41 (-5.92%) | 1,071,500 |
14 Apr 2022 | USD | 7.25 | 7.299 | 6.82 | 6.93 | 6.93 | -0.22 (-3.08%) | 944,300 |
13 Apr 2022 | USD | 6.88 | 7.21 | 6.88 | 7.15 | 7.15 | +0.2 (+2.88%) | 2,778,900 |
12 Apr 2022 | USD | 7.2 | 7.35 | 6.82 | 6.95 | 6.95 | -0.1 (-1.42%) | 910,300 |
11 Apr 2022 | USD | 7 | 7.25 | 6.87 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,784,000 |
8 Apr 2022 | USD | 7.12 | 7.26 | 6.92 | 7.08 | 7.08 | -0.14 (-1.94%) | 1,143,300 |
7 Apr 2022 | USD | 7.38 | 7.48 | 7.01 | 7.22 | 7.22 | -0.13 (-1.77%) | 985,600 |
6 Apr 2022 | USD | 7.37 | 7.44 | 7.14 | 7.35 | 7.35 | -0.2 (-2.65%) | 1,180,700 |
5 Apr 2022 | USD | 8.04 | 8.11 | 7.51 | 7.55 | 7.55 | -0.42 (-5.27%) | 768,900 |
4 Apr 2022 | USD | 7.36 | 8.11 | 7.36 | 7.97 | 7.97 | +0.7 (+9.63%) | 2,915,900 |
1 Apr 2022 | USD | 7.38 | 7.53 | 7.145 | 7.27 | 7.27 | 0.0 (0.0%) | 768,400 |
31 Mar 2022 | USD | 7.63 | 7.744 | 7.19 | 7.27 | 7.27 | -0.35 (-4.59%) | 1,682,800 |
30 Mar 2022 | USD | 7.92 | 8.06 | 7.51 | 7.62 | 7.62 | -0.37 (-4.63%) | 703,769 |
29 Mar 2022 | USD | 7.77 | 8.14 | 7.72 | 7.99 | 7.99 | +0.35 (+4.58%) | 1,989,300 |