Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | USD | 8.71 | 8.74 | 8.14 | 8.21 | 8.21 | -0.7 (-7.86%) | 1,668,978 |
8 Jun 2022 | USD | 8.52 | 9.03 | 8.42 | 8.91 | 8.91 | +0.32 (+3.73%) | 1,799,348 |
7 Jun 2022 | USD | 8.37 | 8.69 | 8.22 | 8.59 | 8.59 | 0.0 (0.0%) | 1,675,654 |
6 Jun 2022 | USD | 9 | 9.07 | 8.21 | 8.59 | 8.59 | -0.02 (-0.23%) | 2,400,741 |
3 Jun 2022 | USD | 8.57 | 8.93 | 8.42 | 8.61 | 8.61 | -0.32 (-3.58%) | 1,457,508 |
2 Jun 2022 | USD | 8.03 | 9.09 | 7.97 | 8.93 | 8.93 | +0.94 (+11.76%) | 2,404,074 |
1 Jun 2022 | USD | 8.28 | 8.68 | 7.85 | 7.99 | 7.99 | -0.22 (-2.68%) | 2,250,409 |
31 May 2022 | USD | 8.44 | 8.48 | 7.91 | 8.21 | 8.21 | -0.28 (-3.30%) | 2,545,632 |
27 May 2022 | USD | 8.36 | 8.53 | 8.21 | 8.49 | 8.49 | +0.32 (+3.92%) | 1,696,177 |
26 May 2022 | USD | 8 | 8.45 | 7.7 | 8.17 | 8.17 | +0.325 (+4.14%) | 1,900,137 |
25 May 2022 | USD | 7.36 | 7.9798 | 7.28 | 7.845 | 7.845 | +0.495 (+6.73%) | 1,803,670 |
24 May 2022 | USD | 7.79 | 7.83 | 7.19 | 7.35 | 7.35 | -0.64 (-8.01%) | 1,714,690 |
23 May 2022 | USD | 8.16 | 8.17 | 7.68 | 7.99 | 7.99 | -0.22 (-2.68%) | 1,559,097 |
20 May 2022 | USD | 8.76 | 8.99 | 7.67 | 8.21 | 8.21 | -0.4 (-4.65%) | 1,884,229 |
19 May 2022 | USD | 7.95 | 9.04 | 7.95 | 8.61 | 8.61 | +0.66 (+8.30%) | 1,962,885 |
18 May 2022 | USD | 8.31 | 8.8 | 7.9 | 7.95 | 7.95 | -0.59 (-6.91%) | 1,757,829 |
17 May 2022 | USD | 8.77 | 9.08 | 8.24 | 8.54 | 8.54 | +0.09 (+1.07%) | 1,919,831 |
16 May 2022 | USD | 8.58 | 8.96 | 8.35 | 8.45 | 8.45 | -0.21 (-2.42%) | 3,270,323 |
13 May 2022 | USD | 7.25 | 8.81 | 7.25 | 8.66 | 8.66 | +1.37 (+18.79%) | 4,288,261 |
12 May 2022 | USD | 6.74 | 7.59 | 6.63 | 7.29 | 7.29 | +0.27 (+3.85%) | 4,120,935 |
11 May 2022 | USD | 7.5 | 7.81 | 6.97 | 7.02 | 7.02 | -0.55 (-7.27%) | 2,781,305 |
10 May 2022 | USD | 8.15 | 8.55 | 7.05 | 7.57 | 7.57 | -0.28 (-3.57%) | 3,356,470 |
9 May 2022 | USD | 8.83 | 8.96 | 7.785 | 7.85 | 7.85 | -1.325 (-14.44%) | 2,849,078 |
6 May 2022 | USD | 10.1 | 10.16 | 8.725 | 9.175 | 9.175 | -1.075 (-10.49%) | 3,322,768 |
5 May 2022 | USD | 10.75 | 10.95 | 10.07 | 10.25 | 10.25 | -0.97 (-8.65%) | 1,976,119 |
4 May 2022 | USD | 10.39 | 11.29 | 9.75 | 11.22 | 11.22 | +0.72 (+6.86%) | 3,035,369 |
3 May 2022 | USD | 10.6 | 10.75 | 10.13 | 10.5 | 10.5 | -0.12 (-1.13%) | 1,800,054 |
2 May 2022 | USD | 10.3 | 10.66 | 9.93 | 10.62 | 10.62 | +0.25 (+2.41%) | 1,742,920 |
29 Apr 2022 | USD | 10.73 | 11.1 | 10.29 | 10.37 | 10.37 | -0.36 (-3.36%) | 1,691,572 |
28 Apr 2022 | USD | 10.06 | 10.79 | 9.82 | 10.73 | 10.73 | +0.81 (+8.17%) | 1,993,989 |