Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 8.17 | 8.34 | 7.64 | 7.68 | 7.68 | -0.55 (-6.68%) | 3,010,406 |
13 May 2022 | USD | 7.5801 | 8.2655 | 7.58 | 8.23 | 8.23 | +0.89 (+12.13%) | 5,712,307 |
12 May 2022 | USD | 7.17 | 7.985 | 6.71 | 7.34 | 7.34 | +0.05 (+0.69%) | 6,175,923 |
11 May 2022 | USD | 8.32 | 8.35 | 7.24 | 7.29 | 7.29 | -1.01 (-12.17%) | 6,197,716 |
10 May 2022 | USD | 8.9 | 9.2 | 8.04 | 8.3 | 8.3 | -0.26 (-3.04%) | 3,518,479 |
9 May 2022 | USD | 9.3 | 9.33 | 8.54 | 8.56 | 8.56 | -0.99 (-10.37%) | 3,985,601 |
6 May 2022 | USD | 10.24 | 10.2694 | 9.275 | 9.55 | 9.55 | -0.72 (-7.01%) | 5,155,993 |
5 May 2022 | USD | 10.36 | 10.477 | 9.855 | 10.27 | 10.27 | -0.41 (-3.84%) | 2,977,584 |
4 May 2022 | USD | 10.01 | 10.77 | 9.815 | 10.68 | 10.68 | +0.6 (+5.95%) | 4,534,142 |
3 May 2022 | USD | 10.15 | 10.45 | 9.87 | 10.08 | 10.08 | -0.18 (-1.75%) | 2,260,848 |
2 May 2022 | USD | 9.43 | 10.26 | 9.13 | 10.26 | 10.26 | +0.76 (+8%) | 4,963,090 |
29 Apr 2022 | USD | 9.43 | 9.81 | 9.275 | 9.5 | 9.5 | -0.03 (-0.31%) | 2,980,668 |
28 Apr 2022 | USD | 9.49 | 9.6599 | 8.84 | 9.53 | 9.53 | +0.16 (+1.71%) | 2,355,184 |
27 Apr 2022 | USD | 9.17 | 9.62 | 9.08 | 9.37 | 9.37 | +0.15 (+1.63%) | 2,970,298 |
26 Apr 2022 | USD | 9.42 | 9.54 | 8.94 | 9.22 | 9.22 | -0.38 (-3.96%) | 3,258,740 |
25 Apr 2022 | USD | 8.9 | 9.645 | 8.87 | 9.6 | 9.6 | +0.61 (+6.79%) | 3,830,252 |
22 Apr 2022 | USD | 9.1 | 9.695 | 8.875 | 8.99 | 8.99 | -0.21 (-2.28%) | 3,284,228 |
21 Apr 2022 | USD | 9.79 | 9.94 | 8.98 | 9.2 | 9.2 | -0.37 (-3.87%) | 3,798,148 |
20 Apr 2022 | USD | 10.29 | 10.42 | 9.57 | 9.57 | 9.57 | -0.76 (-7.36%) | 2,996,920 |
19 Apr 2022 | USD | 9.5 | 10.43 | 9.5 | 10.33 | 10.33 | +0.78 (+8.17%) | 3,102,284 |
18 Apr 2022 | USD | 9.62 | 9.72 | 9.27 | 9.55 | 9.55 | -0.14 (-1.44%) | 3,127,495 |
14 Apr 2022 | USD | 10.15 | 10.2 | 9.67 | 9.69 | 9.69 | -0.53 (-5.19%) | 2,716,122 |
13 Apr 2022 | USD | 10 | 10.48 | 10 | 10.22 | 10.22 | +0.12 (+1.19%) | 1,715,642 |
12 Apr 2022 | USD | 10.12 | 10.905 | 10.09 | 10.1 | 10.1 | +0.15 (+1.51%) | 3,534,098 |
11 Apr 2022 | USD | 9.77 | 10.44 | 9.62 | 9.95 | 9.95 | -0.09 (-0.90%) | 2,937,245 |
8 Apr 2022 | USD | 9.87 | 10.44 | 9.74 | 10.04 | 10.04 | +0.16 (+1.62%) | 3,004,450 |
7 Apr 2022 | USD | 10.02 | 10.32 | 9.52 | 9.88 | 9.88 | -0.28 (-2.76%) | 2,815,679 |
6 Apr 2022 | USD | 10.35 | 10.41 | 9.805 | 10.16 | 10.16 | -0.48 (-4.51%) | 3,181,791 |
5 Apr 2022 | USD | 11.17 | 11.25 | 10.56 | 10.64 | 10.64 | -0.53 (-4.74%) | 2,869,981 |
4 Apr 2022 | USD | 10.48 | 11.25 | 10.32 | 11.17 | 11.17 | +0.94 (+9.19%) | 3,292,740 |