Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 8.02 | 8.14 | 6.75 | 6.81 | 6.81 | -1.23 (-15.30%) | 217,600 |
9 May 2022 | USD | 8.53 | 8.53 | 8 | 8.04 | 8.04 | -0.65 (-7.48%) | 153,000 |
6 May 2022 | USD | 8.67 | 8.74 | 8.37 | 8.69 | 8.69 | -0.09 (-1.03%) | 63,100 |
5 May 2022 | USD | 9.06 | 9.13 | 8.63 | 8.78 | 8.78 | -0.42 (-4.57%) | 65,900 |
4 May 2022 | USD | 9.28 | 9.28 | 8.73 | 9.2 | 9.2 | -0.14 (-1.50%) | 78,600 |
3 May 2022 | USD | 9.16 | 9.365 | 9.01 | 9.34 | 9.34 | +0.1 (+1.08%) | 61,900 |
2 May 2022 | USD | 9.18 | 9.5 | 9.06 | 9.24 | 9.24 | -0.07 (-0.75%) | 77,100 |
29 Apr 2022 | USD | 9.25 | 9.72 | 9.16 | 9.31 | 9.31 | +0.05 (+0.54%) | 149,400 |
28 Apr 2022 | USD | 8.99 | 9.26 | 8.85 | 9.26 | 9.26 | +0.34 (+3.81%) | 95,800 |
27 Apr 2022 | USD | 8.81 | 9.04 | 8.69 | 8.92 | 8.92 | +0.05 (+0.56%) | 76,800 |
26 Apr 2022 | USD | 8.87 | 8.88 | 8.69 | 8.87 | 8.87 | -0.06 (-0.67%) | 94,200 |
25 Apr 2022 | USD | 8.87 | 9.07 | 8.7 | 8.93 | 8.93 | -0.02 (-0.22%) | 71,000 |
22 Apr 2022 | USD | 9.1 | 9.28 | 8.85 | 8.95 | 8.95 | -0.18 (-1.97%) | 69,800 |
21 Apr 2022 | USD | 9.05 | 9.36 | 9.02 | 9.13 | 9.13 | +0.11 (+1.22%) | 85,200 |
20 Apr 2022 | USD | 8.95 | 9.05 | 8.76 | 9.02 | 9.02 | +0.15 (+1.69%) | 68,800 |
19 Apr 2022 | USD | 8.62 | 8.94 | 8.56 | 8.87 | 8.87 | +0.25 (+2.90%) | 60,800 |
18 Apr 2022 | USD | 8.67 | 8.8 | 8.552 | 8.62 | 8.62 | -0.19 (-2.16%) | 39,100 |
14 Apr 2022 | USD | 8.81 | 9.01 | 8.76 | 8.81 | 8.81 | +0.03 (+0.34%) | 65,300 |
13 Apr 2022 | USD | 8.65 | 8.96 | 8.65 | 8.78 | 8.78 | +0.12 (+1.39%) | 46,400 |
12 Apr 2022 | USD | 8.69 | 8.97 | 8.55 | 8.66 | 8.66 | -0.04 (-0.46%) | 72,500 |
11 Apr 2022 | USD | 8.79 | 8.79 | 8.361 | 8.7 | 8.7 | -0.14 (-1.58%) | 143,100 |
8 Apr 2022 | USD | 8.96 | 9.02 | 8.69 | 8.84 | 8.84 | -0.12 (-1.34%) | 56,200 |
7 Apr 2022 | USD | 9.64 | 9.66 | 8.851 | 8.96 | 8.96 | -0.7 (-7.25%) | 128,200 |
6 Apr 2022 | USD | 9.69 | 9.89 | 9.42 | 9.66 | 9.66 | -0.18 (-1.83%) | 125,800 |
5 Apr 2022 | USD | 9.9 | 9.9 | 9.65 | 9.84 | 9.84 | -0.03 (-0.30%) | 71,300 |
4 Apr 2022 | USD | 10.08 | 10.19 | 9.74 | 9.87 | 9.87 | -0.04 (-0.40%) | 65,200 |
1 Apr 2022 | USD | 9.83 | 10.02 | 9.74 | 9.91 | 9.91 | +0.08 (+0.81%) | 106,000 |
31 Mar 2022 | USD | 9.99 | 10 | 9.78 | 9.83 | 9.83 | -0.14 (-1.40%) | 81,000 |
30 Mar 2022 | USD | 10 | 10.268 | 9.74 | 9.97 | 9.97 | -0.01 (-0.10%) | 228,100 |
29 Mar 2022 | USD | 10.01 | 10.22 | 9.87 | 9.98 | 9.98 | +0.01 (+0.10%) | 159,100 |