Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | USD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 1 |
20 May 2022 | USD | 8.37 | 8.43 | 8.14 | 8.18 | 8.18 | -0.17 (-2.04%) | 227,699,379 |
19 May 2022 | USD | 8.44 | 8.645 | 8.34 | 8.35 | 8.35 | -0.11 (-1.30%) | 43,312,493 |
18 May 2022 | USD | 8.35 | 8.58 | 8.35 | 8.46 | 8.46 | -0.01 (-0.12%) | 29,409,986 |
17 May 2022 | USD | 8.33 | 8.53 | 8.235 | 8.47 | 8.47 | +0.55 (+6.94%) | 52,151,633 |
16 May 2022 | USD | 7.875 | 8.01 | 7.87 | 7.92 | 7.92 | +0.01 (+0.13%) | 34,047,820 |
13 May 2022 | USD | 7.77 | 7.96 | 7.77 | 7.91 | 7.91 | +0.17 (+2.20%) | 36,877,600 |
12 May 2022 | USD | 7.57 | 7.82 | 7.56 | 7.74 | 7.74 | +0.08 (+1.04%) | 47,320,300 |
11 May 2022 | USD | 7.54 | 7.88 | 7.53 | 7.66 | 7.66 | +0.08 (+1.06%) | 62,231,900 |
10 May 2022 | USD | 7.73 | 7.79 | 7.51 | 7.58 | 7.58 | -0.11 (-1.43%) | 59,323,300 |
9 May 2022 | USD | 7.96 | 8.04 | 7.66 | 7.69 | 7.69 | -0.39 (-4.83%) | 44,121,000 |
6 May 2022 | USD | 8.29 | 8.32 | 8.05 | 8.08 | 8.08 | -0.24 (-2.88%) | 31,457,800 |
5 May 2022 | USD | 8.46 | 8.47 | 8.25 | 8.32 | 8.32 | -0.18 (-2.12%) | 18,521,800 |
4 May 2022 | USD | 8.41 | 8.5 | 8.29 | 8.5 | 8.5 | +0.15 (+1.80%) | 17,837,000 |
3 May 2022 | USD | 8.3 | 8.45 | 8.28 | 8.35 | 8.35 | +0.01 (+0.12%) | 19,547,000 |
2 May 2022 | USD | 8.28 | 8.35 | 8.22 | 8.34 | 8.34 | +0.07 (+0.85%) | 19,653,100 |
29 Apr 2022 | USD | 8.36 | 8.49 | 8.26 | 8.27 | 8.27 | -0.12 (-1.43%) | 26,988,900 |
28 Apr 2022 | USD | 8.4 | 8.46 | 8.27 | 8.39 | 8.39 | +0.04 (+0.48%) | 25,004,800 |
27 Apr 2022 | USD | 8.46 | 8.52 | 8.33 | 8.35 | 8.35 | -0.11 (-1.30%) | 21,391,100 |
26 Apr 2022 | USD | 8.73 | 8.75 | 8.46 | 8.46 | 8.46 | -0.33 (-3.75%) | 39,457,300 |
25 Apr 2022 | USD | 8.86 | 8.88 | 8.71 | 8.79 | 8.79 | -0.11 (-1.24%) | 19,906,400 |
22 Apr 2022 | USD | 8.78 | 8.91 | 8.71 | 8.9 | 8.9 | +0.15 (+1.71%) | 22,762,000 |
21 Apr 2022 | USD | 8.97 | 8.99 | 8.73 | 8.75 | 8.75 | -0.19 (-2.13%) | 21,258,100 |
20 Apr 2022 | USD | 9.04 | 9.07 | 8.93 | 8.94 | 8.94 | -0.12 (-1.32%) | 15,893,100 |
19 Apr 2022 | USD | 8.87 | 9.06 | 8.82 | 9.06 | 9.06 | +0.17 (+1.91%) | 30,267,500 |
18 Apr 2022 | USD | 8.9 | 8.92 | 8.77 | 8.89 | 8.89 | -0.05 (-0.56%) | 17,943,800 |
14 Apr 2022 | USD | 8.97 | 9.02 | 8.91 | 8.94 | 8.94 | -0.02 (-0.22%) | 14,247,800 |
13 Apr 2022 | USD | 8.93 | 9.01 | 8.84 | 8.96 | 8.96 | +0.04 (+0.45%) | 21,772,400 |
12 Apr 2022 | USD | 9.04 | 9.06 | 8.92 | 8.92 | 8.92 | -0.05 (-0.56%) | 14,138,300 |
11 Apr 2022 | USD | 9.01 | 9.09 | 8.95 | 8.97 | 8.97 | -0.05 (-0.55%) | 17,958,000 |