Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.66 | 3.97 | 3.623 | 3.97 | 3.97 | +0.18 (+4.75%) | 599,400 |
21 Jun 2022 | USD | 3.59 | 3.79 | 3.51 | 3.79 | 3.79 | +0.27 (+7.67%) | 581,900 |
17 Jun 2022 | USD | 3.38 | 3.59 | 3.34 | 3.52 | 3.52 | +0.16 (+4.76%) | 1,523,600 |
16 Jun 2022 | USD | 3.35 | 3.469 | 3.25 | 3.36 | 3.36 | -0.16 (-4.55%) | 548,400 |
15 Jun 2022 | USD | 3.5 | 3.57 | 3.42 | 3.52 | 3.52 | +0.12 (+3.53%) | 638,200 |
14 Jun 2022 | USD | 3.57 | 3.6 | 3.28 | 3.4 | 3.4 | -0.14 (-3.95%) | 627,000 |
13 Jun 2022 | USD | 3.63 | 3.74 | 3.49 | 3.54 | 3.54 | -0.33 (-8.53%) | 585,000 |
10 Jun 2022 | USD | 3.99 | 4.02 | 3.85 | 3.87 | 3.87 | -0.21 (-5.15%) | 346,700 |
9 Jun 2022 | USD | 4.13 | 4.2 | 4.06 | 4.08 | 4.08 | -0.09 (-2.16%) | 298,500 |
8 Jun 2022 | USD | 4.36 | 4.45 | 4.15 | 4.17 | 4.17 | -0.23 (-5.23%) | 319,600 |
7 Jun 2022 | USD | 4.38 | 4.44 | 4.28 | 4.4 | 4.4 | -0.08 (-1.79%) | 313,300 |
6 Jun 2022 | USD | 4.23 | 4.66 | 4.23 | 4.48 | 4.48 | +0.33 (+7.95%) | 929,800 |
3 Jun 2022 | USD | 4.23 | 4.29 | 4.1 | 4.15 | 4.15 | -0.14 (-3.26%) | 248,200 |
2 Jun 2022 | USD | 3.91 | 4.31 | 3.91 | 4.29 | 4.29 | +0.39 (+10%) | 462,700 |
1 Jun 2022 | USD | 4.01 | 4.078 | 3.811 | 3.9 | 3.9 | -0.1 (-2.50%) | 514,600 |
31 May 2022 | USD | 4.25 | 4.339 | 3.975 | 4 | 4 | -0.25 (-5.88%) | 627,000 |
27 May 2022 | USD | 3.78 | 4.27 | 3.76 | 4.25 | 4.25 | +0.56 (+15.18%) | 712,600 |
26 May 2022 | USD | 3.5 | 3.79 | 3.48 | 3.69 | 3.69 | +0.24 (+6.96%) | 564,100 |
25 May 2022 | USD | 3.33 | 3.46 | 3.25 | 3.45 | 3.45 | +0.09 (+2.68%) | 433,600 |
24 May 2022 | USD | 3.53 | 3.56 | 3.28 | 3.36 | 3.36 | -0.23 (-6.41%) | 520,800 |
23 May 2022 | USD | 3.69 | 3.751 | 3.49 | 3.59 | 3.59 | -0.09 (-2.45%) | 491,000 |
20 May 2022 | USD | 3.85 | 3.86 | 3.5 | 3.68 | 3.68 | -0.05 (-1.34%) | 550,000 |
19 May 2022 | USD | 3.82 | 3.95 | 3.71 | 3.73 | 3.73 | -0.13 (-3.37%) | 537,700 |
18 May 2022 | USD | 4.01 | 4.13 | 3.841 | 3.86 | 3.86 | -0.19 (-4.69%) | 350,100 |
17 May 2022 | USD | 3.9 | 4.07 | 3.87 | 4.05 | 4.05 | +0.23 (+6.02%) | 517,100 |
16 May 2022 | USD | 3.91 | 3.93 | 3.77 | 3.82 | 3.82 | -0.07 (-1.80%) | 498,600 |
13 May 2022 | USD | 3.71 | 3.915 | 3.68 | 3.89 | 3.89 | +0.25 (+6.87%) | 508,700 |
12 May 2022 | USD | 3.54 | 3.8 | 3.52 | 3.64 | 3.64 | +0.01 (+0.28%) | 801,400 |
11 May 2022 | USD | 3.89 | 3.9 | 3.59 | 3.63 | 3.63 | -0.19 (-4.97%) | 1,030,400 |
10 May 2022 | USD | 4 | 4.08 | 3.65 | 3.82 | 3.82 | -0.08 (-2.05%) | 745,500 |