Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 7.55 | 8.22 | 7.36 | 7.98 | 7.98 | +0.21 (+2.70%) | 767,500 |
6 May 2022 | USD | 7.62 | 8.04 | 7.28 | 7.77 | 7.77 | +0.01 (+0.13%) | 993,300 |
5 May 2022 | USD | 8.11 | 8.36 | 7.54 | 7.76 | 7.76 | -0.61 (-7.29%) | 846,700 |
4 May 2022 | USD | 7.84 | 8.42 | 7.73 | 8.37 | 8.37 | +0.47 (+5.95%) | 535,800 |
3 May 2022 | USD | 7.8 | 8.05 | 7.73 | 7.9 | 7.9 | +0.09 (+1.15%) | 403,800 |
2 May 2022 | USD | 7.3 | 7.83 | 7.28 | 7.81 | 7.81 | +0.57 (+7.87%) | 633,000 |
29 Apr 2022 | USD | 7.36 | 7.65 | 7.19 | 7.24 | 7.24 | -0.23 (-3.08%) | 596,600 |
28 Apr 2022 | USD | 7.15 | 7.65 | 6.86 | 7.47 | 7.47 | +0.46 (+6.56%) | 533,200 |
27 Apr 2022 | USD | 7.17 | 7.39 | 6.96 | 7.01 | 7.01 | -0.28 (-3.84%) | 492,100 |
26 Apr 2022 | USD | 7.07 | 7.52 | 7.07 | 7.29 | 7.29 | +0.09 (+1.25%) | 542,900 |
25 Apr 2022 | USD | 6.62 | 7.26 | 6.62 | 7.2 | 7.2 | +0.5 (+7.46%) | 761,100 |
22 Apr 2022 | USD | 6.95 | 7.05 | 6.69 | 6.7 | 6.7 | -0.17 (-2.47%) | 540,400 |
21 Apr 2022 | USD | 7.61 | 7.7461 | 6.76 | 6.87 | 6.87 | -0.71 (-9.37%) | 882,951 |
20 Apr 2022 | USD | 8.4 | 8.56 | 7.55 | 7.58 | 7.58 | -0.94 (-11.03%) | 702,600 |
19 Apr 2022 | USD | 7.96 | 8.67 | 7.96 | 8.52 | 8.52 | +0.53 (+6.63%) | 819,600 |
18 Apr 2022 | USD | 7.99 | 8.11 | 7.56 | 7.99 | 7.99 | -0.05 (-0.62%) | 844,400 |
14 Apr 2022 | USD | 8.2 | 8.251 | 7.97 | 8.04 | 8.04 | -0.16 (-1.95%) | 619,600 |
13 Apr 2022 | USD | 7.75 | 8.22 | 7.662 | 8.2 | 8.2 | +0.47 (+6.08%) | 745,900 |
12 Apr 2022 | USD | 8.01 | 8.11 | 7.58 | 7.73 | 7.73 | -0.13 (-1.65%) | 690,300 |
11 Apr 2022 | USD | 7.66 | 8.08 | 7.61 | 7.86 | 7.86 | +0.05 (+0.64%) | 535,600 |
8 Apr 2022 | USD | 7.75 | 7.945 | 7.61 | 7.81 | 7.81 | +0.08 (+1.03%) | 590,600 |
7 Apr 2022 | USD | 7.96 | 8.1 | 7.605 | 7.73 | 7.73 | -0.24 (-3.01%) | 617,200 |
6 Apr 2022 | USD | 8.2 | 8.28 | 7.81 | 7.97 | 7.97 | -0.48 (-5.68%) | 789,800 |
5 Apr 2022 | USD | 8.78 | 8.95 | 8.19 | 8.45 | 8.45 | -0.39 (-4.41%) | 1,448,600 |
4 Apr 2022 | USD | 9.07 | 9.18 | 8.74 | 8.84 | 8.84 | -0.22 (-2.43%) | 726,700 |
1 Apr 2022 | USD | 8.89 | 9.09 | 8.73 | 9.06 | 9.06 | +0.17 (+1.91%) | 629,600 |
31 Mar 2022 | USD | 9.75 | 9.839 | 8.88 | 8.89 | 8.89 | -0.74 (-7.68%) | 689,100 |
30 Mar 2022 | USD | 9.7 | 9.97 | 9.5 | 9.63 | 9.63 | -0.11 (-1.13%) | 414,400 |
29 Mar 2022 | USD | 9.28 | 9.75 | 9.18 | 9.74 | 9.74 | +0.6 (+6.56%) | 537,300 |
28 Mar 2022 | USD | 9.42 | 9.61 | 8.92 | 9.14 | 9.14 | -0.31 (-3.28%) | 309,600 |