Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 4.67 | 4.83 | 4.38 | 4.45 | 89 | -0.27 (-5.72%) | 3,003,900 |
21 Jun 2022 | USD | 4.76 | 5.01 | 4.705 | 4.72 | 94.4 | +0.01 (+0.21%) | 3,517,800 |
17 Jun 2022 | USD | 4.77 | 4.93 | 4.55 | 4.71 | 94.2 | +0.08 (+1.73%) | 7,418,100 |
16 Jun 2022 | USD | 4.66 | 4.85 | 4.52 | 4.63 | 92.6 | -0.21 (-4.34%) | 3,421,500 |
15 Jun 2022 | USD | 4.44 | 4.95 | 4.44 | 4.84 | 96.8 | +0.39 (+8.76%) | 3,403,100 |
14 Jun 2022 | USD | 4.58 | 4.655 | 4.4 | 4.45 | 89 | -0.06 (-1.33%) | 1,748,400 |
13 Jun 2022 | USD | 4.7 | 4.85 | 4.43 | 4.51 | 90.2 | -0.41 (-8.33%) | 2,024,600 |
10 Jun 2022 | USD | 5.08 | 5.19 | 4.91 | 4.92 | 98.4 | -0.24 (-4.65%) | 1,439,700 |
9 Jun 2022 | USD | 5.35 | 5.5 | 5.1 | 5.16 | 103.2 | -0.28 (-5.15%) | 2,197,300 |
8 Jun 2022 | USD | 5.41 | 5.68 | 5.32 | 5.44 | 108.8 | +0.03 (+0.55%) | 2,495,800 |
7 Jun 2022 | USD | 5.49 | 5.68 | 5.255 | 5.41 | 108.2 | -0.17 (-3.05%) | 3,364,400 |
6 Jun 2022 | USD | 5.937 | 6.06 | 5.47 | 5.58 | 111.6 | -0.28 (-4.78%) | 2,853,600 |
3 Jun 2022 | USD | 5.75 | 6.04 | 5.64 | 5.86 | 117.2 | +0.05 (+0.86%) | 1,410,700 |
2 Jun 2022 | USD | 5.49 | 5.81 | 5.48 | 5.81 | 116.2 | +0.28 (+5.06%) | 1,624,000 |
1 Jun 2022 | USD | 5.48 | 5.625 | 5.31 | 5.53 | 110.6 | +0.07 (+1.28%) | 2,022,600 |
31 May 2022 | USD | 5.29 | 5.56 | 5.25 | 5.46 | 109.2 | +0.15 (+2.82%) | 2,948,700 |
27 May 2022 | USD | 5.16 | 5.39 | 4.955 | 5.31 | 106.2 | +0.39 (+7.93%) | 2,293,700 |
26 May 2022 | USD | 4.82 | 5.05 | 4.8 | 4.92 | 98.4 | +0.18 (+3.80%) | 2,398,100 |
25 May 2022 | USD | 4.6 | 4.885 | 4.42 | 4.74 | 94.8 | +0.33 (+7.48%) | 1,833,500 |
24 May 2022 | USD | 4.6 | 4.6 | 4.21 | 4.41 | 88.2 | -0.27 (-5.77%) | 1,596,700 |
23 May 2022 | USD | 4.51 | 4.76 | 4.28 | 4.68 | 93.6 | +0.29 (+6.61%) | 1,839,800 |
20 May 2022 | USD | 4.77 | 4.78 | 4.15 | 4.39 | 87.8 | -0.29 (-6.20%) | 2,574,800 |
19 May 2022 | USD | 4.61 | 5.01 | 4.58 | 4.68 | 93.6 | +0.09 (+1.96%) | 2,509,300 |
18 May 2022 | USD | 4.81 | 4.935 | 4.42 | 4.59 | 91.8 | -0.34 (-6.90%) | 2,299,800 |
17 May 2022 | USD | 4.7 | 4.99 | 4.66 | 4.93 | 98.6 | +0.4 (+8.83%) | 2,475,000 |
16 May 2022 | USD | 4.29 | 4.56 | 4.155 | 4.53 | 90.6 | +0.28 (+6.59%) | 3,448,100 |
13 May 2022 | USD | 4.21 | 4.45 | 4.21 | 4.25 | 85 | +0.07 (+1.67%) | 4,268,700 |
12 May 2022 | USD | 3.98 | 4.33 | 3.82 | 4.18 | 83.6 | +0.19 (+4.76%) | 3,865,500 |
11 May 2022 | USD | 4 | 4.24 | 3.71 | 3.99 | 79.8 | -0.53 (-11.73%) | 7,290,300 |
10 May 2022 | USD | 5.09 | 5.17 | 4.42 | 4.52 | 90.4 | -0.41 (-8.32%) | 5,042,900 |