Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 6.54 | 7.63 | 6.5 | 7.58 | 189.5 | +1.03 (+15.73%) | 1,747,300 |
28 Jun 2022 | USD | 7.11 | 7.15 | 6.51 | 6.55 | 163.75 | -0.48 (-6.83%) | 768,700 |
27 Jun 2022 | USD | 7.11 | 7.27 | 6.96 | 7.03 | 175.75 | -0.28 (-3.83%) | 717,800 |
24 Jun 2022 | USD | 7.4 | 7.68 | 7.09 | 7.31 | 182.75 | -0.04 (-0.54%) | 2,360,100 |
23 Jun 2022 | USD | 6.85 | 7.35 | 6.85 | 7.35 | 183.75 | +0.55 (+8.09%) | 1,471,700 |
22 Jun 2022 | USD | 6.26 | 7.06 | 6.175 | 6.8 | 170 | +0.34 (+5.26%) | 1,063,300 |
21 Jun 2022 | USD | 5.93 | 6.65 | 5.87 | 6.46 | 161.5 | +0.59 (+10.05%) | 2,021,900 |
17 Jun 2022 | USD | 5.12 | 6.068 | 5.12 | 5.87 | 146.75 | +0.82 (+16.24%) | 2,971,000 |
16 Jun 2022 | USD | 5.32 | 5.41 | 4.91 | 5.05 | 126.25 | -0.5 (-9.01%) | 1,145,800 |
15 Jun 2022 | USD | 5.21 | 5.63 | 5.155 | 5.55 | 138.75 | +0.39 (+7.56%) | 1,086,300 |
14 Jun 2022 | USD | 5.18 | 5.255 | 5.05 | 5.16 | 129 | +0.09 (+1.78%) | 927,800 |
13 Jun 2022 | USD | 5.08 | 5.135 | 4.92 | 5.07 | 126.75 | -0.15 (-2.87%) | 1,004,500 |
10 Jun 2022 | USD | 5.53 | 5.53 | 5.03 | 5.22 | 130.5 | -0.45 (-7.94%) | 828,800 |
9 Jun 2022 | USD | 5.8 | 5.85 | 5.655 | 5.67 | 141.75 | -0.21 (-3.57%) | 1,137,800 |
8 Jun 2022 | USD | 5.63 | 6.06 | 5.6 | 5.88 | 147 | +0.21 (+3.70%) | 812,800 |
7 Jun 2022 | USD | 5.09 | 5.7 | 5.05 | 5.67 | 141.75 | +0.48 (+9.25%) | 1,261,500 |
6 Jun 2022 | USD | 5.25 | 5.68 | 5.12 | 5.19 | 129.75 | +0.05 (+0.97%) | 951,100 |
3 Jun 2022 | USD | 4.8 | 5.16 | 4.77 | 5.14 | 128.5 | +0.31 (+6.42%) | 1,411,000 |
2 Jun 2022 | USD | 4.77 | 4.86 | 4.66 | 4.83 | 120.75 | 0.0 (0.0%) | 987,900 |
1 Jun 2022 | USD | 5.26 | 5.33 | 4.655 | 4.83 | 120.75 | -0.37 (-7.12%) | 1,195,400 |
31 May 2022 | USD | 5.16 | 5.24 | 5 | 5.2 | 130 | -0.01 (-0.19%) | 1,194,700 |
27 May 2022 | USD | 4.89 | 5.225 | 4.79 | 5.21 | 130.25 | +0.34 (+6.98%) | 940,700 |
26 May 2022 | USD | 4.84 | 5.09 | 4.84 | 4.87 | 121.75 | +0.03 (+0.62%) | 849,400 |
25 May 2022 | USD | 4.7 | 4.99 | 4.645 | 4.84 | 121 | +0.15 (+3.20%) | 872,700 |
24 May 2022 | USD | 4.85 | 4.96 | 4.61 | 4.69 | 117.25 | -0.29 (-5.82%) | 1,285,700 |
23 May 2022 | USD | 5.25 | 5.33 | 4.84 | 4.98 | 124.5 | -0.18 (-3.49%) | 1,493,300 |
20 May 2022 | USD | 5.15 | 5.29 | 4.7 | 5.16 | 129 | 0.0 (0.0%) | 1,480,400 |
19 May 2022 | USD | 5.15 | 5.35 | 5 | 5.16 | 129 | +0.03 (+0.58%) | 1,304,700 |
18 May 2022 | USD | 5.36 | 5.43 | 4.965 | 5.13 | 128.25 | -0.46 (-8.23%) | 1,395,900 |
17 May 2022 | USD | 5.49 | 5.64 | 5.37 | 5.59 | 139.75 | +0.29 (+5.47%) | 1,298,900 |