Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 12 | 13.845 | 12 | 13.84 | 13.84 | +1.94 (+16.30%) | 9,460,500 |
12 May 2022 | USD | 10.67 | 11.9 | 10.626 | 11.9 | 11.9 | +1.23 (+11.53%) | 8,003,600 |
11 May 2022 | USD | 9.72 | 10.97 | 9.68 | 10.67 | 10.67 | +1.02 (+10.57%) | 7,185,600 |
10 May 2022 | USD | 11.75 | 12.06 | 9.13 | 9.65 | 9.65 | +0.18 (+1.90%) | 10,791,600 |
9 May 2022 | USD | 10.66 | 10.74 | 9.12 | 9.47 | 9.47 | -1.38 (-12.72%) | 3,615,100 |
6 May 2022 | USD | 10.73 | 11.05 | 10.016 | 10.85 | 10.85 | +0.25 (+2.36%) | 3,425,500 |
5 May 2022 | USD | 11.06 | 11.265 | 10.29 | 10.6 | 10.6 | -0.38 (-3.46%) | 4,340,600 |
4 May 2022 | USD | 10.3 | 11.04 | 10.12 | 10.98 | 10.98 | +0.79 (+7.75%) | 4,128,100 |
3 May 2022 | USD | 10.03 | 10.48 | 10.02 | 10.19 | 10.19 | +0.11 (+1.09%) | 3,130,000 |
2 May 2022 | USD | 9.55 | 10.24 | 9.41 | 10.08 | 10.08 | +0.57 (+5.99%) | 3,484,800 |
29 Apr 2022 | USD | 9.59 | 10.08 | 9.51 | 9.51 | 9.51 | -0.16 (-1.65%) | 2,928,100 |
28 Apr 2022 | USD | 9.09 | 9.68 | 8.9 | 9.67 | 9.67 | +0.69 (+7.68%) | 4,001,400 |
27 Apr 2022 | USD | 8.34 | 9.01 | 8.32 | 8.98 | 8.98 | +0.72 (+8.72%) | 3,239,400 |
26 Apr 2022 | USD | 8.49 | 8.77 | 8.2 | 8.26 | 8.26 | -0.04 (-0.48%) | 2,401,900 |
25 Apr 2022 | USD | 8.525 | 8.79 | 8.22 | 8.3 | 8.3 | -0.54 (-6.11%) | 2,695,500 |
22 Apr 2022 | USD | 9.07 | 9.36 | 8.57 | 8.84 | 8.84 | -0.27 (-2.96%) | 1,939,000 |
21 Apr 2022 | USD | 9.2 | 9.45 | 8.84 | 9.11 | 9.11 | -0.04 (-0.44%) | 2,083,800 |
20 Apr 2022 | USD | 8.67 | 9.19 | 8.535 | 9.15 | 9.15 | +0.45 (+5.17%) | 2,310,600 |
19 Apr 2022 | USD | 8.25 | 8.755 | 8.24 | 8.7 | 8.7 | +0.39 (+4.69%) | 1,626,600 |
18 Apr 2022 | USD | 8.5 | 8.517 | 8.13 | 8.31 | 8.31 | -0.13 (-1.54%) | 2,325,500 |
14 Apr 2022 | USD | 8.76 | 8.812 | 8.39 | 8.44 | 8.44 | -0.41 (-4.63%) | 1,516,700 |
13 Apr 2022 | USD | 8.6 | 8.94 | 8.6 | 8.85 | 8.85 | +0.24 (+2.79%) | 2,293,200 |
12 Apr 2022 | USD | 8.36 | 8.86 | 8.33 | 8.61 | 8.61 | +0.21 (+2.50%) | 2,129,200 |
11 Apr 2022 | USD | 8.35 | 8.56 | 8.07 | 8.4 | 8.4 | -0.04 (-0.47%) | 2,096,800 |
8 Apr 2022 | USD | 8.38 | 8.825 | 8.36 | 8.44 | 8.44 | -0.25 (-2.88%) | 2,644,100 |
7 Apr 2022 | USD | 7.73 | 8.71 | 7.71 | 8.69 | 8.69 | +0.96 (+12.42%) | 4,070,000 |
6 Apr 2022 | USD | 8.26 | 8.36 | 7.64 | 7.73 | 7.73 | -0.76 (-8.95%) | 5,062,800 |
5 Apr 2022 | USD | 8.37 | 8.729 | 8.33 | 8.49 | 8.49 | -0.18 (-2.08%) | 3,672,300 |
4 Apr 2022 | USD | 9.75 | 9.779 | 8.33 | 8.67 | 8.67 | -1.24 (-12.51%) | 8,989,000 |
1 Apr 2022 | USD | 10.05 | 11.3 | 9.03 | 9.91 | 9.91 | -0.03 (-0.30%) | 16,278,500 |