Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 8.4 | 8.7 | 7.22 | 7.24 | 7.24 | -1.21 (-14.32%) | 748,300 |
9 May 2022 | USD | 9.22 | 9.375 | 8.355 | 8.45 | 8.45 | -0.97 (-10.30%) | 398,700 |
6 May 2022 | USD | 10.03 | 10.12 | 9.3 | 9.42 | 9.42 | -0.62 (-6.18%) | 465,400 |
5 May 2022 | USD | 9.64 | 10.08 | 9.402 | 10.04 | 10.04 | +0.28 (+2.87%) | 643,500 |
4 May 2022 | USD | 9.79 | 9.93 | 9.23 | 9.76 | 9.76 | -0.12 (-1.21%) | 364,900 |
3 May 2022 | USD | 9.71 | 10.12 | 9.48 | 9.88 | 9.88 | +0.28 (+2.92%) | 327,900 |
2 May 2022 | USD | 9.51 | 9.73 | 9.19 | 9.6 | 9.6 | +0.02 (+0.21%) | 481,900 |
29 Apr 2022 | USD | 10.13 | 10.24 | 9.57 | 9.58 | 9.58 | -0.65 (-6.35%) | 410,700 |
28 Apr 2022 | USD | 9.84 | 10.24 | 9.79 | 10.23 | 10.23 | +0.31 (+3.13%) | 427,600 |
27 Apr 2022 | USD | 9.01 | 9.95 | 9.01 | 9.92 | 9.92 | +0.8 (+8.77%) | 363,300 |
26 Apr 2022 | USD | 9.43 | 9.43 | 8.97 | 9.12 | 9.12 | -0.32 (-3.39%) | 417,300 |
25 Apr 2022 | USD | 9.24 | 9.48 | 8.95 | 9.44 | 9.44 | +0.14 (+1.51%) | 322,700 |
22 Apr 2022 | USD | 9.22 | 9.47 | 9.113 | 9.3 | 9.3 | +0.11 (+1.20%) | 221,000 |
21 Apr 2022 | USD | 9.55 | 9.69 | 9.01 | 9.19 | 9.19 | -0.31 (-3.26%) | 294,000 |
20 Apr 2022 | USD | 9.66 | 9.98 | 9.33 | 9.5 | 9.5 | -0.1 (-1.04%) | 278,400 |
19 Apr 2022 | USD | 9.92 | 10.09 | 9.43 | 9.6 | 9.6 | -0.35 (-3.52%) | 372,300 |
18 Apr 2022 | USD | 10.7 | 10.85 | 9.931 | 9.95 | 9.95 | -1.04 (-9.46%) | 407,500 |
14 Apr 2022 | USD | 10.77 | 11.08 | 10.026 | 10.99 | 10.99 | -0.06 (-0.54%) | 1,259,700 |
13 Apr 2022 | USD | 10.25 | 11.09 | 9.61 | 11.05 | 11.05 | +0.99 (+9.84%) | 728,500 |
12 Apr 2022 | USD | 9.68 | 10.25 | 9.68 | 10.06 | 10.06 | +0.45 (+4.68%) | 358,200 |
11 Apr 2022 | USD | 9.46 | 9.76 | 9.26 | 9.61 | 9.61 | +0.13 (+1.37%) | 188,000 |
8 Apr 2022 | USD | 9.35 | 9.64 | 9.26 | 9.48 | 9.48 | +0.06 (+0.64%) | 145,100 |
7 Apr 2022 | USD | 9.42 | 9.61 | 9.06 | 9.42 | 9.42 | -0.02 (-0.21%) | 193,001 |
6 Apr 2022 | USD | 9.98 | 10.09 | 9.43 | 9.44 | 9.44 | -0.44 (-4.45%) | 212,600 |
5 Apr 2022 | USD | 10.55 | 10.74 | 9.77 | 9.88 | 9.88 | -0.84 (-7.84%) | 240,800 |
4 Apr 2022 | USD | 10.61 | 10.92 | 10.42 | 10.72 | 10.72 | +0.11 (+1.04%) | 306,200 |
1 Apr 2022 | USD | 10.63 | 10.8 | 10.495 | 10.61 | 10.61 | -0.1 (-0.93%) | 198,100 |
31 Mar 2022 | USD | 10.79 | 10.84 | 10.4 | 10.71 | 10.71 | +0.03 (+0.28%) | 245,400 |
30 Mar 2022 | USD | 10.3 | 10.79 | 10.3 | 10.68 | 10.68 | +0.06 (+0.56%) | 344,200 |
29 Mar 2022 | USD | 10.38 | 10.83 | 10.2 | 10.62 | 10.62 | +0.27 (+2.61%) | 359,300 |