Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 3.16 | 3.38 | 3.02 | 3.32 | 3.32 | +0.16 (+5.06%) | 588,100 |
13 Jun 2022 | USD | 2.95 | 3.18 | 2.93 | 3.16 | 3.16 | +0.03 (+0.96%) | 464,900 |
10 Jun 2022 | USD | 3.2 | 3.25 | 3.1 | 3.13 | 3.13 | -0.17 (-5.15%) | 219,700 |
9 Jun 2022 | USD | 3.43 | 3.45 | 3.22 | 3.3 | 3.3 | -0.09 (-2.65%) | 263,200 |
8 Jun 2022 | USD | 3.31 | 3.59 | 3.31 | 3.39 | 3.39 | +0.08 (+2.42%) | 366,600 |
7 Jun 2022 | USD | 3.27 | 3.33 | 3.15 | 3.31 | 3.31 | -0.05 (-1.49%) | 294,700 |
6 Jun 2022 | USD | 3.85 | 3.85 | 3.31 | 3.36 | 3.36 | -0.28 (-7.69%) | 452,200 |
3 Jun 2022 | USD | 3.85 | 3.88 | 3.62 | 3.64 | 3.64 | -0.21 (-5.45%) | 414,000 |
2 Jun 2022 | USD | 3.51 | 3.86 | 3.43 | 3.85 | 3.85 | +0.33 (+9.38%) | 415,600 |
1 Jun 2022 | USD | 3.7 | 3.78 | 3.43 | 3.52 | 3.52 | -0.13 (-3.56%) | 346,200 |
31 May 2022 | USD | 3.91 | 3.99 | 3.63 | 3.65 | 3.65 | -0.22 (-5.68%) | 539,200 |
27 May 2022 | USD | 3.59 | 3.9 | 3.57 | 3.87 | 3.87 | +0.33 (+9.32%) | 411,400 |
26 May 2022 | USD | 3.5 | 3.79 | 3.49 | 3.54 | 3.54 | +0.06 (+1.72%) | 318,000 |
25 May 2022 | USD | 3.45 | 3.689 | 3.39 | 3.48 | 3.48 | +0.02 (+0.58%) | 349,600 |
24 May 2022 | USD | 3.5 | 3.64 | 3.361 | 3.46 | 3.46 | -0.09 (-2.54%) | 369,200 |
23 May 2022 | USD | 3.54 | 3.69 | 3.38 | 3.55 | 3.55 | +0.05 (+1.43%) | 347,000 |
20 May 2022 | USD | 3.6 | 3.74 | 3.39 | 3.5 | 3.5 | -0.03 (-0.85%) | 402,800 |
19 May 2022 | USD | 3.43 | 3.74 | 3.39 | 3.53 | 3.53 | +0.09 (+2.62%) | 496,100 |
18 May 2022 | USD | 3.67 | 3.84 | 3.42 | 3.44 | 3.44 | -0.32 (-8.51%) | 424,900 |
17 May 2022 | USD | 3.76 | 3.85 | 3.652 | 3.76 | 3.76 | +0.12 (+3.30%) | 381,200 |
16 May 2022 | USD | 3.87 | 3.93 | 3.6 | 3.64 | 3.64 | -0.19 (-4.96%) | 452,000 |
13 May 2022 | USD | 3.57 | 3.93 | 3.57 | 3.83 | 3.83 | +0.28 (+7.89%) | 1,483,600 |
12 May 2022 | USD | 3.42 | 3.73 | 3.315 | 3.55 | 3.55 | +0.06 (+1.72%) | 761,900 |
11 May 2022 | USD | 3.82 | 3.89 | 3.38 | 3.49 | 3.49 | -0.51 (-12.75%) | 733,500 |
10 May 2022 | USD | 4.18 | 4.3 | 3.715 | 4 | 4 | -0.29 (-6.76%) | 853,800 |
9 May 2022 | USD | 4.66 | 4.71 | 4.19 | 4.29 | 4.29 | -0.58 (-11.91%) | 523,900 |
6 May 2022 | USD | 5.15 | 5.15 | 4.62 | 4.87 | 4.87 | -0.35 (-6.70%) | 474,000 |
5 May 2022 | USD | 5.68 | 5.95 | 5.15 | 5.22 | 5.22 | -0.63 (-10.77%) | 447,500 |
4 May 2022 | USD | 6.03 | 6.03 | 5.62 | 5.85 | 5.85 | -0.19 (-3.15%) | 891,200 |
3 May 2022 | USD | 6.1 | 6.38 | 5.95 | 6.04 | 6.04 | -0.03 (-0.49%) | 240,100 |