Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | USD | 7.31 | 7.33 | 6.85 | 6.87 | 6.87 | -0.47 (-6.40%) | 447,600 |
17 May 2022 | USD | 7.3 | 7.34 | 6.95 | 7.34 | 7.34 | +0.25 (+3.53%) | 490,100 |
16 May 2022 | USD | 7.27 | 7.38 | 7.06 | 7.09 | 7.09 | -0.14 (-1.94%) | 544,700 |
13 May 2022 | USD | 6.7 | 7.35 | 6.67 | 7.23 | 7.23 | +0.73 (+11.23%) | 826,900 |
12 May 2022 | USD | 6.11 | 6.7 | 5.84 | 6.5 | 6.5 | +0.13 (+2.04%) | 1,527,800 |
11 May 2022 | USD | 7.09 | 7.23 | 6.34 | 6.37 | 6.37 | -0.85 (-11.77%) | 1,032,300 |
10 May 2022 | USD | 7.56 | 7.78 | 6.97 | 7.22 | 7.22 | -0.29 (-3.86%) | 1,204,000 |
9 May 2022 | USD | 7.61 | 7.9 | 7.4 | 7.51 | 7.51 | -0.39 (-4.94%) | 1,016,500 |
6 May 2022 | USD | 7.98 | 8.05 | 7.57 | 7.9 | 7.9 | -0.08 (-1.00%) | 463,100 |
5 May 2022 | USD | 8.42 | 8.57 | 7.85 | 7.98 | 7.98 | -0.64 (-7.42%) | 549,100 |
4 May 2022 | USD | 8.28 | 8.65 | 7.97 | 8.62 | 8.62 | +0.43 (+5.25%) | 441,800 |
3 May 2022 | USD | 7.95 | 8.37 | 7.83 | 8.19 | 8.19 | +0.35 (+4.46%) | 549,600 |
2 May 2022 | USD | 7.91 | 8.13 | 7.61 | 7.84 | 7.84 | -0.15 (-1.88%) | 754,800 |
29 Apr 2022 | USD | 8.1 | 8.43 | 7.97 | 7.99 | 7.99 | -0.24 (-2.92%) | 541,900 |
28 Apr 2022 | USD | 8.33 | 8.37 | 7.9 | 8.23 | 8.23 | +0.01 (+0.12%) | 588,300 |
27 Apr 2022 | USD | 8.12 | 8.75 | 7.95 | 8.22 | 8.22 | +0.03 (+0.37%) | 1,824,900 |
26 Apr 2022 | USD | 8.69 | 8.7 | 8.19 | 8.19 | 8.19 | -0.59 (-6.72%) | 635,800 |
25 Apr 2022 | USD | 9.01 | 9.09 | 8.61 | 8.78 | 8.78 | -0.31 (-3.41%) | 855,700 |
22 Apr 2022 | USD | 9.64 | 9.73 | 9.03 | 9.09 | 9.09 | -0.48 (-5.02%) | 621,500 |
21 Apr 2022 | USD | 9.94 | 10.11 | 9.37 | 9.57 | 9.57 | -0.38 (-3.82%) | 722,900 |
20 Apr 2022 | USD | 10.23 | 10.31 | 9.85 | 9.95 | 9.95 | -0.25 (-2.45%) | 336,800 |
19 Apr 2022 | USD | 10.03 | 10.37 | 9.99 | 10.2 | 10.2 | +0.1 (+0.99%) | 292,000 |
18 Apr 2022 | USD | 10.28 | 10.37 | 9.82 | 10.1 | 10.1 | -0.33 (-3.16%) | 815,200 |
14 Apr 2022 | USD | 10.81 | 10.82 | 10.27 | 10.43 | 10.43 | -0.34 (-3.16%) | 1,182,800 |
13 Apr 2022 | USD | 10.8 | 11.03 | 10.71 | 10.77 | 10.77 | -0.01 (-0.09%) | 291,900 |
12 Apr 2022 | USD | 10.89 | 11.18 | 10.7 | 10.78 | 10.78 | -0.04 (-0.37%) | 321,400 |
11 Apr 2022 | USD | 11 | 11.34 | 10.8 | 10.82 | 10.82 | -0.37 (-3.31%) | 449,500 |
8 Apr 2022 | USD | 11.22 | 11.44 | 11.04 | 11.19 | 11.19 | -0.15 (-1.32%) | 339,100 |
7 Apr 2022 | USD | 11.6 | 11.69 | 11.11 | 11.34 | 11.34 | -0.31 (-2.66%) | 501,500 |
6 Apr 2022 | USD | 11.79 | 11.81 | 11.47 | 11.65 | 11.65 | -0.19 (-1.60%) | 398,300 |