Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 9.425 | 9.519 | 8.655 | 8.725 | 8.725 | -0.895 (-9.30%) | 3,922,300 |
6 May 2022 | USD | 10.07 | 10.07 | 9.42 | 9.62 | 9.62 | -0.56 (-5.50%) | 3,379,400 |
5 May 2022 | USD | 10.43 | 10.54 | 10.025 | 10.18 | 10.18 | -0.49 (-4.59%) | 2,412,000 |
4 May 2022 | USD | 10.49 | 10.75 | 10.25 | 10.67 | 10.67 | +0.14 (+1.33%) | 1,744,900 |
3 May 2022 | USD | 10.48 | 10.57 | 10.04 | 10.53 | 10.53 | +0.32 (+3.13%) | 2,215,500 |
2 May 2022 | USD | 10.75 | 10.76 | 9.96 | 10.21 | 10.21 | -0.4 (-3.77%) | 3,459,800 |
29 Apr 2022 | USD | 10.75 | 11.45 | 10.54 | 10.61 | 10.61 | -0.01 (-0.09%) | 2,791,300 |
28 Apr 2022 | USD | 10.56 | 10.67 | 9.88 | 10.62 | 10.62 | +0.17 (+1.63%) | 3,944,000 |
27 Apr 2022 | USD | 10.78 | 10.98 | 10.36 | 10.45 | 10.45 | -0.38 (-3.51%) | 2,489,600 |
26 Apr 2022 | USD | 11.17 | 11.23 | 10.51 | 10.83 | 10.83 | -0.48 (-4.24%) | 2,099,100 |
25 Apr 2022 | USD | 11.25 | 11.65 | 11.239 | 11.31 | 11.31 | -0.07 (-0.62%) | 2,119,300 |
22 Apr 2022 | USD | 11.71 | 11.92 | 11.2 | 11.38 | 11.38 | -0.31 (-2.65%) | 1,285,200 |
21 Apr 2022 | USD | 11.95 | 12.297 | 11.66 | 11.69 | 11.69 | +0.26 (+2.27%) | 2,505,000 |
20 Apr 2022 | USD | 11.71 | 11.8 | 11.42 | 11.43 | 11.43 | -0.24 (-2.06%) | 1,227,800 |
19 Apr 2022 | USD | 11.37 | 11.765 | 11.27 | 11.67 | 11.67 | +0.41 (+3.64%) | 1,386,700 |
18 Apr 2022 | USD | 11.41 | 11.58 | 11.18 | 11.26 | 11.26 | -0.35 (-3.01%) | 995,200 |
14 Apr 2022 | USD | 11.83 | 12.06 | 11.52 | 11.61 | 11.61 | -0.15 (-1.28%) | 1,447,500 |
13 Apr 2022 | USD | 11.2 | 11.81 | 10.995 | 11.76 | 11.76 | +0.79 (+7.20%) | 3,823,100 |
12 Apr 2022 | USD | 11.04 | 11.2 | 10.76 | 10.97 | 10.97 | -0.02 (-0.18%) | 2,422,000 |
11 Apr 2022 | USD | 10.6 | 11.11 | 10.523 | 10.99 | 10.99 | +0.26 (+2.42%) | 3,187,700 |
8 Apr 2022 | USD | 10.68 | 10.96 | 10.54 | 10.73 | 10.73 | +0.03 (+0.28%) | 2,968,900 |
7 Apr 2022 | USD | 10.61 | 11.03 | 10.42 | 10.7 | 10.7 | +0.09 (+0.85%) | 4,104,800 |
6 Apr 2022 | USD | 11.56 | 11.589 | 10.45 | 10.61 | 10.61 | -1.31 (-10.99%) | 12,381,700 |
5 Apr 2022 | USD | 11.41 | 12.19 | 10.96 | 11.92 | 11.92 | +0.45 (+3.92%) | 8,540,700 |
4 Apr 2022 | USD | 11.35 | 11.59 | 11.196 | 11.47 | 11.47 | +0.07 (+0.61%) | 1,496,800 |
1 Apr 2022 | USD | 11.44 | 11.45 | 11.12 | 11.4 | 11.4 | +0.07 (+0.62%) | 2,276,600 |
31 Mar 2022 | USD | 11.49 | 11.694 | 11.31 | 11.33 | 11.33 | -0.13 (-1.13%) | 1,693,700 |
30 Mar 2022 | USD | 11.48 | 11.74 | 11.375 | 11.46 | 11.46 | -0.17 (-1.46%) | 1,268,900 |
29 Mar 2022 | USD | 11.74 | 12.01 | 11.6 | 11.63 | 11.63 | +0.24 (+2.11%) | 1,443,700 |
28 Mar 2022 | USD | 11.39 | 11.6 | 11.235 | 11.39 | 11.39 | +0.08 (+0.71%) | 1,386,000 |