Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 3.27 | 3.29 | 2.95 | 2.96 | 35.52 | -0.23 (-7.21%) | 255,200 |
17 Jun 2022 | USD | 3.14 | 3.28 | 3.1 | 3.19 | 38.28 | +0.08 (+2.57%) | 94,600 |
16 Jun 2022 | USD | 3.26 | 3.28 | 3.03 | 3.11 | 37.32 | -0.27 (-7.99%) | 84,800 |
15 Jun 2022 | USD | 3.49 | 3.57 | 3.345 | 3.38 | 40.56 | -0.03 (-0.88%) | 88,000 |
14 Jun 2022 | USD | 3.37 | 3.451 | 2.92 | 3.41 | 40.92 | +0.08 (+2.40%) | 311,800 |
13 Jun 2022 | USD | 3.54 | 3.54 | 2.95 | 3.33 | 39.96 | -0.38 (-10.24%) | 334,900 |
10 Jun 2022 | USD | 3.8 | 3.86 | 3.676 | 3.71 | 44.52 | -0.15 (-3.89%) | 115,000 |
9 Jun 2022 | USD | 4.05 | 4.05 | 3.85 | 3.86 | 46.32 | -0.19 (-4.69%) | 105,300 |
8 Jun 2022 | USD | 4 | 4.15 | 3.97 | 4.05 | 48.6 | +0.03 (+0.75%) | 343,000 |
7 Jun 2022 | USD | 3.86 | 4.04 | 3.81 | 4.02 | 48.24 | +0.11 (+2.81%) | 141,800 |
6 Jun 2022 | USD | 4.09 | 4.15 | 3.89 | 3.91 | 46.92 | -0.12 (-2.98%) | 93,900 |
3 Jun 2022 | USD | 4.05 | 4.09 | 3.9 | 4.03 | 48.36 | -0.02 (-0.49%) | 86,300 |
2 Jun 2022 | USD | 3.8 | 4.16 | 3.8 | 4.05 | 48.6 | +0.26 (+6.86%) | 111,100 |
1 Jun 2022 | USD | 4.01 | 4.04 | 3.69 | 3.79 | 45.48 | -0.15 (-3.81%) | 147,000 |
31 May 2022 | USD | 4 | 4.02 | 3.73 | 3.94 | 47.28 | -0.11 (-2.72%) | 499,200 |
27 May 2022 | USD | 4.09 | 4.23 | 3.76 | 4.05 | 48.6 | -0.08 (-1.94%) | 174,700 |
26 May 2022 | USD | 3.59 | 4.28 | 3.59 | 4.13 | 49.56 | +0.59 (+16.67%) | 496,000 |
25 May 2022 | USD | 3.19 | 3.55 | 3.19 | 3.54 | 42.48 | +0.33 (+10.28%) | 222,100 |
24 May 2022 | USD | 3.29 | 3.32 | 3.131 | 3.21 | 38.52 | -0.16 (-4.75%) | 103,100 |
23 May 2022 | USD | 3.3 | 3.37 | 3.18 | 3.37 | 40.44 | +0.08 (+2.43%) | 96,600 |
20 May 2022 | USD | 3.47 | 3.58 | 3.18 | 3.29 | 39.48 | -0.12 (-3.52%) | 134,300 |
19 May 2022 | USD | 3.28 | 3.52 | 3.28 | 3.41 | 40.92 | +0.11 (+3.33%) | 135,900 |
18 May 2022 | USD | 3.52 | 3.6 | 3.3 | 3.3 | 39.6 | -0.32 (-8.84%) | 128,400 |
17 May 2022 | USD | 3.58 | 3.7 | 3.46 | 3.62 | 43.44 | +0.13 (+3.72%) | 102,300 |
16 May 2022 | USD | 3.66 | 3.7 | 3.46 | 3.49 | 41.88 | -0.21 (-5.68%) | 158,800 |
13 May 2022 | USD | 3.62 | 3.76 | 3.51 | 3.7 | 44.4 | +0.23 (+6.63%) | 181,000 |
12 May 2022 | USD | 3.1 | 3.55 | 3.05 | 3.47 | 41.64 | +0.29 (+9.12%) | 302,300 |
11 May 2022 | USD | 3.69 | 3.69 | 3.17 | 3.18 | 38.16 | -0.07 (-2.15%) | 563,400 |
10 May 2022 | USD | 3.48 | 3.59 | 3.13 | 3.25 | 39 | -0.12 (-3.56%) | 444,200 |
9 May 2022 | USD | 3.54 | 3.62 | 3.34 | 3.37 | 40.44 | -0.28 (-7.67%) | 414,100 |