Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 8.85 | 8.87 | 8.52 | 8.79 | 8.79 | -0.03 (-0.34%) | 78,000 |
13 May 2022 | USD | 8.4 | 9.05 | 8.22 | 8.82 | 8.82 | +0.58 (+7.04%) | 152,800 |
12 May 2022 | USD | 9.32 | 9.61 | 8.18 | 8.24 | 8.24 | -1.37 (-14.26%) | 467,600 |
11 May 2022 | USD | 10.12 | 10.3 | 9.58 | 9.61 | 9.61 | -0.32 (-3.22%) | 147,400 |
10 May 2022 | USD | 10.42 | 10.42 | 9.86 | 9.93 | 9.93 | -0.39 (-3.78%) | 87,400 |
9 May 2022 | USD | 10.38 | 10.56 | 10.21 | 10.32 | 10.32 | -0.47 (-4.36%) | 208,600 |
6 May 2022 | USD | 10.85 | 10.98 | 10.64 | 10.79 | 10.79 | -0.13 (-1.19%) | 63,700 |
5 May 2022 | USD | 11.33 | 11.33 | 10.76 | 10.92 | 10.92 | -0.1 (-0.91%) | 112,500 |
4 May 2022 | USD | 10.73 | 11.05 | 10.43 | 11.02 | 11.02 | +0.4 (+3.77%) | 67,900 |
3 May 2022 | USD | 10.07 | 10.66 | 10.07 | 10.62 | 10.62 | +0.5 (+4.94%) | 121,700 |
2 May 2022 | USD | 9.85 | 10.21 | 9.56 | 10.12 | 10.12 | -0.11 (-1.08%) | 139,000 |
29 Apr 2022 | USD | 10.38 | 10.48 | 10.19 | 10.23 | 10.23 | +0.04 (+0.39%) | 192,200 |
28 Apr 2022 | USD | 9.81 | 10.21 | 9.73 | 10.19 | 10.19 | +0.4 (+4.09%) | 152,900 |
27 Apr 2022 | USD | 9.84 | 10.04 | 9.78 | 9.79 | 9.79 | -0.23 (-2.30%) | 80,000 |
26 Apr 2022 | USD | 10.63 | 10.63 | 9.94 | 10.02 | 10.02 | -0.35 (-3.38%) | 124,600 |
25 Apr 2022 | USD | 10.4 | 10.42 | 10 | 10.37 | 10.37 | -0.22 (-2.08%) | 333,700 |
22 Apr 2022 | USD | 11.05 | 11.14 | 10.55 | 10.59 | 10.59 | -0.77 (-6.78%) | 166,000 |
21 Apr 2022 | USD | 12 | 12 | 11.2 | 11.36 | 11.36 | -0.63 (-5.25%) | 160,100 |
20 Apr 2022 | USD | 11.28 | 11.99 | 11.14 | 11.99 | 11.99 | +0.29 (+2.48%) | 57,400 |
19 Apr 2022 | USD | 11.6 | 11.78 | 11.25 | 11.7 | 11.7 | -0.03 (-0.26%) | 131,600 |
18 Apr 2022 | USD | 12.27 | 12.41 | 11.73 | 11.73 | 11.73 | -0.33 (-2.74%) | 130,200 |
14 Apr 2022 | USD | 11.87 | 12.15 | 11.58 | 12.06 | 12.06 | -0.19 (-1.55%) | 163,400 |
13 Apr 2022 | USD | 11.94 | 12.34 | 11.88 | 12.25 | 12.25 | +0.44 (+3.73%) | 96,000 |
12 Apr 2022 | USD | 11.99 | 12.06 | 11.7 | 11.81 | 11.81 | +0.14 (+1.20%) | 116,900 |
11 Apr 2022 | USD | 11.8 | 11.82 | 11.47 | 11.67 | 11.67 | -0.01 (-0.09%) | 120,900 |
8 Apr 2022 | USD | 12.17 | 12.17 | 11.48 | 11.68 | 11.68 | +0.06 (+0.52%) | 97,700 |
7 Apr 2022 | USD | 11.72 | 11.82 | 11.59 | 11.62 | 11.62 | -0.18 (-1.53%) | 111,500 |
6 Apr 2022 | USD | 12 | 12.14 | 11.74 | 11.8 | 11.8 | -0.27 (-2.24%) | 86,300 |
5 Apr 2022 | USD | 12.3 | 12.73 | 12.02 | 12.07 | 12.07 | -0.44 (-3.52%) | 189,700 |
4 Apr 2022 | USD | 12.91 | 12.92 | 12.39 | 12.51 | 12.51 | -0.3 (-2.34%) | 104,100 |