Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 9.06 | 9.18 | 8.34 | 8.36 | 8.36 | -0.36 (-4.13%) | 7,672,500 |
13 May 2022 | USD | 7.58 | 8.73 | 7.56 | 8.72 | 8.72 | +1.46 (+20.11%) | 10,452,200 |
12 May 2022 | USD | 7 | 7.62 | 6.81 | 7.26 | 7.26 | +0.02 (+0.28%) | 13,717,200 |
11 May 2022 | USD | 7.8 | 7.9 | 7.2 | 7.24 | 7.24 | -0.62 (-7.89%) | 9,867,900 |
10 May 2022 | USD | 8.04 | 8.35 | 7.46 | 7.86 | 7.86 | +0.08 (+1.03%) | 8,677,800 |
9 May 2022 | USD | 8.21 | 8.35 | 7.71 | 7.78 | 7.78 | -0.73 (-8.58%) | 9,933,500 |
6 May 2022 | USD | 8.87 | 8.87 | 8.1 | 8.51 | 8.51 | -0.38 (-4.27%) | 10,372,900 |
5 May 2022 | USD | 9.72 | 9.73 | 8.71 | 8.89 | 8.89 | -1.1 (-11.01%) | 8,808,600 |
4 May 2022 | USD | 9.72 | 10.07 | 9.01 | 9.99 | 9.99 | +0.35 (+3.63%) | 7,727,600 |
3 May 2022 | USD | 9.83 | 10.02 | 9.46 | 9.64 | 9.64 | -0.25 (-2.53%) | 4,986,000 |
2 May 2022 | USD | 9.4 | 9.9 | 9.2 | 9.89 | 9.89 | +0.47 (+4.99%) | 5,794,900 |
29 Apr 2022 | USD | 9.68 | 10.03 | 9.38 | 9.42 | 9.42 | -0.28 (-2.89%) | 4,557,000 |
28 Apr 2022 | USD | 9.68 | 9.79 | 9.2 | 9.7 | 9.7 | +0.2 (+2.11%) | 8,094,200 |
27 Apr 2022 | USD | 9.46 | 9.77 | 9.21 | 9.5 | 9.5 | +0.2 (+2.15%) | 7,614,300 |
26 Apr 2022 | USD | 9.56 | 9.57 | 9.06 | 9.3 | 9.3 | -0.39 (-4.02%) | 7,682,700 |
25 Apr 2022 | USD | 9.21 | 9.73 | 9.09 | 9.69 | 9.69 | +0.41 (+4.42%) | 9,384,600 |
22 Apr 2022 | USD | 9.64 | 9.96 | 9.19 | 9.28 | 9.28 | -0.28 (-2.93%) | 5,978,800 |
21 Apr 2022 | USD | 10.35 | 10.67 | 9.4 | 9.56 | 9.56 | -0.58 (-5.72%) | 7,875,300 |
20 Apr 2022 | USD | 10.98 | 11.19 | 10.11 | 10.14 | 10.14 | -0.92 (-8.32%) | 7,678,000 |
19 Apr 2022 | USD | 10.2 | 11.27 | 10.17 | 11.06 | 11.06 | +0.73 (+7.07%) | 9,594,900 |
18 Apr 2022 | USD | 10.08 | 10.38 | 9.8 | 10.33 | 10.33 | +0.14 (+1.37%) | 5,951,900 |
14 Apr 2022 | USD | 10.62 | 10.71 | 10.16 | 10.19 | 10.19 | -0.52 (-4.86%) | 4,700,800 |
13 Apr 2022 | USD | 10.42 | 10.75 | 10.29 | 10.71 | 10.71 | +0.26 (+2.49%) | 5,120,500 |
12 Apr 2022 | USD | 11.29 | 11.57 | 10.39 | 10.45 | 10.45 | -0.51 (-4.65%) | 6,555,500 |
11 Apr 2022 | USD | 10.75 | 11.3 | 10.66 | 10.96 | 10.96 | -0.05 (-0.45%) | 4,546,400 |
8 Apr 2022 | USD | 11.26 | 11.38 | 10.8 | 11.01 | 11.01 | -0.24 (-2.13%) | 5,101,500 |
7 Apr 2022 | USD | 11.33 | 11.68 | 10.85 | 11.25 | 11.25 | -0.22 (-1.92%) | 6,862,700 |
6 Apr 2022 | USD | 11.31 | 11.6 | 11.01 | 11.47 | 11.47 | -0.17 (-1.46%) | 7,451,700 |
5 Apr 2022 | USD | 12.54 | 12.54 | 11.57 | 11.64 | 11.64 | -0.92 (-7.32%) | 7,908,600 |
4 Apr 2022 | USD | 12.27 | 12.82 | 12.27 | 12.56 | 12.56 | +0.42 (+3.46%) | 8,289,100 |