Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 7.7 | 7.96 | 7.67 | 7.91 | 7.91 | +0.15 (+1.93%) | 7,737,000 |
13 May 2022 | USD | 7.63 | 7.86 | 7.62 | 7.76 | 7.76 | +0.25 (+3.33%) | 7,569,900 |
12 May 2022 | USD | 7.27 | 7.6 | 7.23 | 7.51 | 7.51 | +0.13 (+1.76%) | 10,405,900 |
11 May 2022 | USD | 7.49 | 7.74 | 7.37 | 7.38 | 7.38 | -0.11 (-1.47%) | 11,378,400 |
10 May 2022 | USD | 7.57 | 7.75 | 7.26 | 7.49 | 7.49 | +0.07 (+0.94%) | 11,526,000 |
9 May 2022 | USD | 7.67 | 7.71 | 7.36 | 7.42 | 7.42 | -0.42 (-5.36%) | 15,362,500 |
6 May 2022 | USD | 7.9 | 7.91 | 7.68 | 7.84 | 7.84 | -0.07 (-0.88%) | 9,014,100 |
5 May 2022 | USD | 8.23 | 8.31 | 7.82 | 7.91 | 7.91 | -0.42 (-5.04%) | 9,855,000 |
4 May 2022 | USD | 8.41 | 8.54 | 7.88 | 8.33 | 8.33 | -0.27 (-3.14%) | 16,236,800 |
3 May 2022 | USD | 8.39 | 8.87 | 8.3 | 8.6 | 8.6 | +0.07 (+0.82%) | 11,039,600 |
2 May 2022 | USD | 8.55 | 8.65 | 8.27 | 8.53 | 8.53 | -0.18 (-2.07%) | 14,267,800 |
29 Apr 2022 | USD | 8.95 | 9.03 | 8.7 | 8.71 | 8.71 | -0.24 (-2.68%) | 6,535,000 |
28 Apr 2022 | USD | 9.05 | 9.1 | 8.76 | 8.95 | 8.95 | +0.03 (+0.34%) | 6,275,500 |
27 Apr 2022 | USD | 8.84 | 9 | 8.73 | 8.92 | 8.92 | +0.13 (+1.48%) | 5,756,000 |
26 Apr 2022 | USD | 9.13 | 9.14 | 8.78 | 8.79 | 8.79 | -0.34 (-3.72%) | 5,353,800 |
25 Apr 2022 | USD | 9.02 | 9.16 | 8.75 | 9.13 | 9.13 | +0.01 (+0.11%) | 7,032,000 |
22 Apr 2022 | USD | 9.37 | 9.43 | 8.99 | 9.12 | 9.12 | -0.26 (-2.77%) | 7,909,300 |
21 Apr 2022 | USD | 9.73 | 9.8 | 9.33 | 9.38 | 9.38 | -0.3 (-3.10%) | 7,022,900 |
20 Apr 2022 | USD | 9.88 | 10.02 | 9.65 | 9.68 | 9.68 | -0.5 (-4.91%) | 8,742,000 |
19 Apr 2022 | USD | 10.15 | 10.33 | 10.09 | 10.18 | 10.18 | +0.07 (+0.69%) | 5,407,700 |
18 Apr 2022 | USD | 10.2 | 10.23 | 10.06 | 10.11 | 10.11 | -0.08 (-0.79%) | 5,012,100 |
14 Apr 2022 | USD | 10.26 | 10.38 | 10.18 | 10.19 | 10.19 | -0.09 (-0.88%) | 6,027,400 |
13 Apr 2022 | USD | 10.11 | 10.31 | 10.05 | 10.28 | 10.28 | +0.13 (+1.28%) | 6,075,000 |
12 Apr 2022 | USD | 10.19 | 10.26 | 10.06 | 10.15 | 10.15 | -0.11 (-1.07%) | 7,134,400 |
11 Apr 2022 | USD | 10.42 | 10.44 | 10.2 | 10.26 | 10.26 | -0.14 (-1.35%) | 8,335,900 |
8 Apr 2022 | USD | 10.22 | 10.5 | 10.08 | 10.4 | 10.4 | +0.22 (+2.16%) | 9,683,600 |
7 Apr 2022 | USD | 10.09 | 10.23 | 10.01 | 10.18 | 10.18 | +0.13 (+1.29%) | 8,974,600 |
6 Apr 2022 | USD | 9.95 | 10.05 | 9.82 | 10.05 | 10.05 | +0.08 (+0.80%) | 11,054,100 |
5 Apr 2022 | USD | 10.03 | 10.42 | 9.83 | 9.97 | 9.97 | +0.08 (+0.81%) | 14,978,200 |
4 Apr 2022 | USD | 9.48 | 9.93 | 9.45 | 9.89 | 9.89 | +0.5 (+5.32%) | 12,757,700 |