Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 7.1001 | 7.76 | 7.1001 | 7.67 | 7.67 | +0.11 (+1.46%) | 19,138 |
12 May 2022 | USD | 7.745 | 7.745 | 7.3106 | 7.5599 | 7.5599 | +0.296 (+4.08%) | 5,000 |
11 May 2022 | USD | 7.8 | 7.8 | 7.24 | 7.2638 | 7.2638 | -0.736 (-9.20%) | 7,404 |
10 May 2022 | USD | 8.045 | 8.045 | 7.66 | 8 | 8 | -0.16 (-1.96%) | 4,403 |
9 May 2022 | USD | 7.76 | 8.2384 | 7.76 | 8.16 | 8.16 | +0.01 (+0.12%) | 16,491 |
6 May 2022 | USD | 8.48 | 8.48 | 8.15 | 8.15 | 8.15 | -0.33 (-3.89%) | 1,471 |
5 May 2022 | USD | 8.3207 | 8.52 | 8.3207 | 8.48 | 8.48 | +0.19 (+2.29%) | 2,808 |
4 May 2022 | USD | 8.45 | 8.47 | 8.02 | 8.29 | 8.29 | -0.12 (-1.43%) | 7,101 |
3 May 2022 | USD | 8.335 | 8.41 | 8 | 8.41 | 8.41 | +0.45 (+5.65%) | 11,285 |
2 May 2022 | USD | 8.5 | 8.5 | 7.96 | 7.96 | 7.96 | -0.67 (-7.76%) | 19,077 |
29 Apr 2022 | USD | 8.69 | 8.8099 | 8.3001 | 8.63 | 8.63 | -0.07 (-0.80%) | 6,528 |
28 Apr 2022 | USD | 8.69 | 8.94 | 8.69 | 8.7 | 8.7 | +0.01 (+0.12%) | 3,921 |
27 Apr 2022 | USD | 8.575 | 8.75 | 8.25 | 8.6899 | 8.6899 | -0.1 (-1.14%) | 17,517 |
26 Apr 2022 | USD | 8.875 | 8.97 | 8.71 | 8.79 | 8.79 | -0.22 (-2.44%) | 6,120 |
25 Apr 2022 | USD | 9.23 | 9.23 | 8.7504 | 9.01 | 9.01 | -0.21 (-2.28%) | 9,314 |
22 Apr 2022 | USD | 9.02 | 9.26 | 9.01 | 9.22 | 9.22 | +0.36 (+4.06%) | 5,424 |
21 Apr 2022 | USD | 8.68 | 9.16 | 8.68 | 8.8601 | 8.8601 | -0.255 (-2.80%) | 22,279 |
20 Apr 2022 | USD | 9.405 | 9.405 | 9 | 9.1149 | 9.1149 | -0.315 (-3.34%) | 10,096 |
19 Apr 2022 | USD | 9.44 | 9.44 | 9.25 | 9.43 | 9.43 | +0.13 (+1.40%) | 4,652 |
18 Apr 2022 | USD | 9.46 | 9.64 | 9 | 9.3 | 9.3 | -0.44 (-4.52%) | 14,021 |
14 Apr 2022 | USD | 9.89 | 10.0097 | 9.51 | 9.74 | 9.74 | -0.06 (-0.61%) | 18,977 |
13 Apr 2022 | USD | 10.47 | 10.94 | 9.7501 | 9.8 | 9.8 | -0.67 (-6.40%) | 24,781 |
12 Apr 2022 | USD | 11.49 | 11.49 | 10.0601 | 10.47 | 10.47 | -1.29 (-10.97%) | 78,955 |
11 Apr 2022 | USD | 13.07 | 14.03 | 11.2523 | 11.76 | 11.76 | -1.78 (-13.15%) | 88,020 |
8 Apr 2022 | USD | 12.29 | 15.62 | 12.05 | 13.54 | 13.54 | +2.071 (+18.06%) | 837,155 |
7 Apr 2022 | USD | 10.662 | 11.94 | 10.24 | 11.469 | 11.469 | +1.019 (+9.75%) | 121,947 |
6 Apr 2022 | USD | 9.97 | 10.4777 | 9.6001 | 10.45 | 10.45 | +0.35 (+3.47%) | 10,990 |
5 Apr 2022 | USD | 9.65 | 10.3158 | 9.36 | 10.1 | 10.1 | +0.66 (+6.99%) | 54,099 |
4 Apr 2022 | USD | 9.36 | 9.5499 | 9.286 | 9.44 | 9.44 | -0.08 (-0.84%) | 3,936 |
1 Apr 2022 | USD | 9.5 | 9.7 | 9.24 | 9.52 | 9.52 | +0.15 (+1.60%) | 11,233 |