Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 9.55 | 9.58 | 9.45 | 9.55 | 9.55 | +0.04 (+0.42%) | 911,200 |
11 May 2022 | USD | 9.57 | 9.62 | 9.5 | 9.51 | 9.51 | +1.96 (+25.96%) | 2,958,200 |
10 May 2022 | USD | 8.32 | 8.35 | 7.54 | 7.55 | 7.55 | -0.7 (-8.48%) | 60,400 |
9 May 2022 | USD | 8.16 | 8.29 | 8.08 | 8.25 | 8.25 | +0.02 (+0.24%) | 11,600 |
6 May 2022 | USD | 8.57 | 8.77 | 7.84 | 8.23 | 8.23 | -0.48 (-5.51%) | 64,500 |
5 May 2022 | USD | 9.13 | 9.13 | 8.64 | 8.71 | 8.71 | -0.4 (-4.39%) | 12,200 |
4 May 2022 | USD | 8.89 | 9.21 | 8.84 | 9.11 | 9.11 | +0.19 (+2.13%) | 17,200 |
3 May 2022 | USD | 9.19 | 9.28 | 8.92 | 8.92 | 8.92 | -0.35 (-3.78%) | 14,700 |
2 May 2022 | USD | 9.56 | 9.64 | 9.21 | 9.27 | 9.27 | -0.47 (-4.83%) | 60,900 |
29 Apr 2022 | USD | 9.01 | 9.74 | 8.84 | 9.74 | 9.74 | +0.84 (+9.44%) | 126,700 |
28 Apr 2022 | USD | 8.95 | 9.19 | 8.86 | 8.9 | 8.9 | 0.0 (0.0%) | 117,400 |
27 Apr 2022 | USD | 8.43 | 8.98 | 8.4 | 8.9 | 8.9 | +0.21 (+2.42%) | 19,500 |
26 Apr 2022 | USD | 8.58 | 8.73 | 8.42 | 8.69 | 8.69 | +0.13 (+1.52%) | 70,300 |
25 Apr 2022 | USD | 8.51 | 8.65 | 8.15 | 8.56 | 8.56 | +0.36 (+4.39%) | 33,400 |
22 Apr 2022 | USD | 8.29 | 8.38 | 8.18 | 8.2 | 8.2 | -0.2 (-2.38%) | 19,100 |
21 Apr 2022 | USD | 8.5 | 8.55 | 8.25 | 8.4 | 8.4 | -0.22 (-2.55%) | 33,300 |
20 Apr 2022 | USD | 8.45 | 8.64 | 8.35 | 8.62 | 8.62 | +0.14 (+1.65%) | 27,900 |
19 Apr 2022 | USD | 8.4 | 8.65 | 8.32 | 8.48 | 8.48 | +0.06 (+0.71%) | 29,300 |
18 Apr 2022 | USD | 8.4 | 8.52 | 8.36 | 8.42 | 8.42 | +0.02 (+0.24%) | 36,400 |
14 Apr 2022 | USD | 8.29 | 8.4 | 8.16 | 8.4 | 8.4 | +0.04 (+0.48%) | 5,900 |
13 Apr 2022 | USD | 8.39 | 8.4 | 8.22 | 8.36 | 8.36 | +0.15 (+1.83%) | 16,600 |
12 Apr 2022 | USD | 8.2 | 8.34 | 8.2 | 8.21 | 8.21 | -0.04 (-0.48%) | 2,500 |
11 Apr 2022 | USD | 8.22 | 8.38 | 8.16 | 8.25 | 8.25 | -0.05 (-0.60%) | 11,800 |
8 Apr 2022 | USD | 8.21 | 8.47 | 8.13 | 8.3 | 8.3 | +0.03 (+0.36%) | 31,200 |
7 Apr 2022 | USD | 8.38 | 8.49 | 8.27 | 8.27 | 8.27 | -0.16 (-1.90%) | 17,400 |
6 Apr 2022 | USD | 8.32 | 8.56 | 8.29 | 8.43 | 8.43 | 0.0 (0.0%) | 9,600 |
5 Apr 2022 | USD | 8.4 | 8.53 | 8.31 | 8.43 | 8.43 | +0.02 (+0.24%) | 24,300 |
4 Apr 2022 | USD | 8.46 | 8.58 | 8.29 | 8.41 | 8.41 | -0.05 (-0.59%) | 28,800 |
1 Apr 2022 | USD | 8.63 | 8.66 | 8.45 | 8.46 | 8.46 | 0.0 (0.0%) | 23,200 |
31 Mar 2022 | USD | 8.31 | 8.57 | 8.31 | 8.46 | 8.46 | 0.0 (0.0%) | 11,500 |