Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 8 | 8.15 | 7.85 | 8.06 | 8.06 | +0.1 (+1.26%) | 1,568,400 |
9 May 2022 | USD | 8.14 | 8.23 | 7.87 | 7.96 | 7.96 | -0.35 (-4.21%) | 1,361,700 |
6 May 2022 | USD | 8.57 | 8.76 | 8.24 | 8.31 | 8.31 | -0.33 (-3.82%) | 1,941,500 |
5 May 2022 | USD | 8.99 | 9.1 | 8.54 | 8.64 | 8.64 | -0.53 (-5.78%) | 1,602,900 |
4 May 2022 | USD | 9.43 | 9.43 | 8.89 | 9.17 | 9.17 | -0.22 (-2.34%) | 1,509,200 |
3 May 2022 | USD | 9.21 | 9.49 | 9.2 | 9.39 | 9.39 | +0.16 (+1.73%) | 1,264,200 |
2 May 2022 | USD | 9.34 | 9.42 | 8.99 | 9.23 | 9.23 | 0.0 (0.0%) | 2,118,600 |
29 Apr 2022 | USD | 9.25 | 9.31 | 9.02 | 9.23 | 9.23 | +0.03 (+0.33%) | 2,259,100 |
28 Apr 2022 | USD | 9.25 | 9.36 | 8.58 | 9.2 | 9.2 | -0.07 (-0.76%) | 1,995,700 |
27 Apr 2022 | USD | 9.95 | 9.96 | 9.26 | 9.27 | 9.27 | -0.61 (-6.17%) | 1,541,100 |
26 Apr 2022 | USD | 9.93 | 9.97 | 9.74 | 9.88 | 9.88 | -0.04 (-0.40%) | 1,052,800 |
25 Apr 2022 | USD | 9.88 | 9.97 | 9.52 | 9.92 | 9.92 | -0.09 (-0.90%) | 1,332,400 |
22 Apr 2022 | USD | 10.54 | 10.62 | 10 | 10.01 | 10.01 | -0.61 (-5.74%) | 763,000 |
21 Apr 2022 | USD | 11.5 | 11.5 | 10.61 | 10.62 | 10.62 | -0.73 (-6.43%) | 1,505,700 |
20 Apr 2022 | USD | 11.32 | 11.44 | 11.11 | 11.35 | 11.35 | +0.06 (+0.53%) | 1,008,100 |
19 Apr 2022 | USD | 10.99 | 11.37 | 10.99 | 11.29 | 11.29 | +0.31 (+2.82%) | 1,904,400 |
18 Apr 2022 | USD | 10.8 | 11.04 | 10.8 | 10.98 | 10.98 | +0.03 (+0.27%) | 382,600 |
14 Apr 2022 | USD | 11.07 | 11.19 | 10.95 | 10.95 | 10.95 | -0.09 (-0.82%) | 442,100 |
13 Apr 2022 | USD | 10.94 | 11.15 | 10.94 | 11.04 | 11.04 | +0.15 (+1.38%) | 529,900 |
12 Apr 2022 | USD | 11.22 | 11.25 | 10.81 | 10.89 | 10.89 | -0.18 (-1.63%) | 693,600 |
11 Apr 2022 | USD | 10.82 | 11.11 | 10.82 | 11.07 | 11.07 | +0.19 (+1.75%) | 782,800 |
8 Apr 2022 | USD | 10.82 | 10.97 | 10.74 | 10.88 | 10.88 | 0.0 (0.0%) | 266,700 |
7 Apr 2022 | USD | 10.95 | 11.03 | 10.75 | 10.88 | 10.88 | -0.08 (-0.73%) | 648,200 |
6 Apr 2022 | USD | 10.98 | 11.04 | 10.83 | 10.96 | 10.96 | -0.13 (-1.17%) | 857,500 |
5 Apr 2022 | USD | 11.48 | 11.54 | 11.08 | 11.09 | 11.09 | -0.46 (-3.98%) | 935,400 |
4 Apr 2022 | USD | 11.67 | 11.74 | 11.51 | 11.55 | 11.55 | -0.16 (-1.37%) | 905,400 |
1 Apr 2022 | USD | 11.75 | 11.82 | 11.54 | 11.71 | 11.71 | +0.01 (+0.09%) | 1,065,300 |
31 Mar 2022 | USD | 11.66 | 11.86 | 11.44 | 11.7 | 11.7 | +0.06 (+0.52%) | 3,393,400 |
30 Mar 2022 | USD | 11.6 | 11.71 | 11.45 | 11.64 | 11.64 | -0.07 (-0.60%) | 1,958,300 |
29 Mar 2022 | USD | 11.6 | 11.9 | 11.51 | 11.71 | 11.71 | +0.28 (+2.45%) | 1,706,600 |