Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 3.96 | 4.01 | 3.81 | 3.93 | 3.93 | -0.06 (-1.50%) | 655,600 |
28 Jun 2022 | USD | 3.95 | 4.04 | 3.87 | 3.99 | 3.99 | +0.12 (+3.10%) | 792,200 |
27 Jun 2022 | USD | 3.78 | 3.93 | 3.58 | 3.87 | 3.87 | +0.19 (+5.16%) | 1,047,300 |
24 Jun 2022 | USD | 3.62 | 3.74 | 3.43 | 3.68 | 3.68 | +0.09 (+2.51%) | 6,580,600 |
23 Jun 2022 | USD | 3.17 | 3.64 | 3.17 | 3.59 | 3.59 | +0.42 (+13.25%) | 1,220,800 |
22 Jun 2022 | USD | 3.14 | 3.355 | 3.08 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,227,900 |
21 Jun 2022 | USD | 3.44 | 3.45 | 3.16 | 3.18 | 3.18 | -0.17 (-5.07%) | 1,419,000 |
17 Jun 2022 | USD | 3.3 | 3.49 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 1,089,700 |
16 Jun 2022 | USD | 3.28 | 3.33 | 3.153 | 3.3 | 3.3 | -0.07 (-2.08%) | 895,100 |
15 Jun 2022 | USD | 3.5 | 3.53 | 3.265 | 3.37 | 3.37 | -0.09 (-2.60%) | 835,000 |
14 Jun 2022 | USD | 3.25 | 3.545 | 3.25 | 3.46 | 3.46 | +0.12 (+3.59%) | 760,100 |
13 Jun 2022 | USD | 3.41 | 3.535 | 3.28 | 3.34 | 3.34 | -0.23 (-6.44%) | 1,152,000 |
10 Jun 2022 | USD | 3.74 | 3.76 | 3.5 | 3.57 | 3.57 | -0.29 (-7.51%) | 1,054,100 |
9 Jun 2022 | USD | 3.59 | 4.03 | 3.42 | 3.86 | 3.86 | +0.36 (+10.29%) | 2,795,900 |
8 Jun 2022 | USD | 3.85 | 3.87 | 3.46 | 3.5 | 3.5 | -0.1 (-2.78%) | 5,055,300 |
7 Jun 2022 | USD | 3.16 | 3.67 | 3.16 | 3.6 | 3.6 | +0.39 (+12.15%) | 811,700 |
6 Jun 2022 | USD | 3.13 | 3.28 | 3.07 | 3.21 | 3.21 | +0.16 (+5.25%) | 535,700 |
3 Jun 2022 | USD | 3.05 | 3.177 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 546,400 |
2 Jun 2022 | USD | 2.93 | 3.1 | 2.88 | 3.06 | 3.06 | +0.12 (+4.08%) | 364,100 |
1 Jun 2022 | USD | 3.09 | 3.17 | 2.86 | 2.94 | 2.94 | -0.15 (-4.85%) | 438,000 |
31 May 2022 | USD | 3.1 | 3.17 | 3.01 | 3.09 | 3.09 | -0.01 (-0.32%) | 384,400 |
27 May 2022 | USD | 2.76 | 3.11 | 2.75 | 3.1 | 3.1 | +0.34 (+12.32%) | 417,100 |
26 May 2022 | USD | 2.78 | 2.825 | 2.735 | 2.76 | 2.76 | -0.02 (-0.72%) | 371,200 |
25 May 2022 | USD | 2.7 | 2.851 | 2.69 | 2.78 | 2.78 | +0.09 (+3.35%) | 620,100 |
24 May 2022 | USD | 2.83 | 2.83 | 2.645 | 2.69 | 2.69 | -0.14 (-4.95%) | 541,900 |
23 May 2022 | USD | 2.86 | 2.895 | 2.69 | 2.83 | 2.83 | -0.02 (-0.70%) | 490,100 |
20 May 2022 | USD | 2.68 | 2.86 | 2.6 | 2.85 | 2.85 | +0.23 (+8.78%) | 835,200 |
19 May 2022 | USD | 2.44 | 2.64 | 2.36 | 2.62 | 2.62 | +0.16 (+6.50%) | 694,400 |
18 May 2022 | USD | 2.62 | 2.62 | 2.45 | 2.46 | 2.46 | -0.18 (-6.82%) | 629,700 |
17 May 2022 | USD | 2.58 | 2.65 | 2.525 | 2.64 | 2.64 | +0.14 (+5.60%) | 780,200 |