Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.17 | 4.17 | 3.896 | 4.04 | 4.04 | -0.17 (-4.04%) | 1,647,500 |
28 Jun 2022 | USD | 4.55 | 4.595 | 4.165 | 4.21 | 4.21 | -0.32 (-7.06%) | 1,504,100 |
27 Jun 2022 | USD | 4.93 | 4.96 | 4.5 | 4.53 | 4.53 | -0.4 (-8.11%) | 1,350,300 |
24 Jun 2022 | USD | 4.88 | 5.185 | 4.87 | 4.93 | 4.93 | +0.15 (+3.14%) | 1,644,400 |
23 Jun 2022 | USD | 4.59 | 4.84 | 4.46 | 4.78 | 4.78 | +0.21 (+4.60%) | 1,167,900 |
22 Jun 2022 | USD | 4.66 | 4.845 | 4.53 | 4.57 | 4.57 | -0.16 (-3.38%) | 1,139,400 |
21 Jun 2022 | USD | 4.8 | 5.08 | 4.58 | 4.73 | 4.73 | +0.08 (+1.72%) | 1,740,900 |
17 Jun 2022 | USD | 4.48 | 4.85 | 4.47 | 4.65 | 4.65 | +0.2 (+4.49%) | 1,893,700 |
16 Jun 2022 | USD | 4.33 | 4.49 | 4.059 | 4.45 | 4.45 | +0.04 (+0.91%) | 1,881,800 |
15 Jun 2022 | USD | 4.4 | 4.535 | 4.205 | 4.41 | 4.41 | -0.02 (-0.45%) | 1,895,600 |
14 Jun 2022 | USD | 4.46 | 4.6 | 4.311 | 4.43 | 4.43 | -0.03 (-0.67%) | 1,120,700 |
13 Jun 2022 | USD | 4.4 | 4.68 | 4.281 | 4.46 | 4.46 | -0.44 (-8.98%) | 2,268,900 |
10 Jun 2022 | USD | 4.92 | 5.17 | 4.82 | 4.9 | 4.9 | -0.21 (-4.11%) | 1,538,400 |
9 Jun 2022 | USD | 5.36 | 5.44 | 5.09 | 5.11 | 5.11 | -0.35 (-6.41%) | 1,647,300 |
8 Jun 2022 | USD | 5.4 | 5.719 | 5.35 | 5.46 | 5.46 | -0.09 (-1.62%) | 1,002,200 |
7 Jun 2022 | USD | 5.51 | 5.645 | 5.38 | 5.55 | 5.55 | -0.21 (-3.65%) | 1,323,500 |
6 Jun 2022 | USD | 5.78 | 5.875 | 5.55 | 5.76 | 5.76 | +0.19 (+3.41%) | 1,347,300 |
3 Jun 2022 | USD | 5.68 | 5.69 | 5.41 | 5.57 | 5.57 | -0.28 (-4.79%) | 1,381,300 |
2 Jun 2022 | USD | 5.58 | 6.03 | 5.53 | 5.85 | 5.85 | +0.29 (+5.22%) | 1,298,800 |
1 Jun 2022 | USD | 5.93 | 6.1 | 5.46 | 5.56 | 5.56 | -0.33 (-5.60%) | 1,376,700 |
31 May 2022 | USD | 6.12 | 6.27 | 5.83 | 5.89 | 5.89 | 0.0 (0.0%) | 2,212,900 |
27 May 2022 | USD | 5.7 | 5.965 | 5.67 | 5.89 | 5.89 | +0.25 (+4.43%) | 1,589,500 |
26 May 2022 | USD | 5.12 | 5.795 | 5.03 | 5.64 | 5.64 | +0.37 (+7.02%) | 1,462,300 |
25 May 2022 | USD | 5.17 | 5.35 | 5.05 | 5.27 | 5.27 | +0.1 (+1.93%) | 1,144,700 |
24 May 2022 | USD | 5.31 | 5.33 | 4.91 | 5.17 | 5.17 | -0.29 (-5.31%) | 1,411,300 |
23 May 2022 | USD | 5.63 | 5.69 | 5.34 | 5.46 | 5.46 | -0.19 (-3.36%) | 1,305,100 |
20 May 2022 | USD | 6.03 | 6.1 | 5.29 | 5.65 | 5.65 | -0.2 (-3.42%) | 1,859,600 |
19 May 2022 | USD | 5.76 | 6.19 | 5.73 | 5.85 | 5.85 | +0.1 (+1.74%) | 2,148,000 |
18 May 2022 | USD | 5.99 | 6.224 | 5.68 | 5.75 | 5.75 | -0.5 (-8%) | 1,494,300 |
17 May 2022 | USD | 6.17 | 6.433 | 5.86 | 6.25 | 6.25 | +0.35 (+5.93%) | 1,914,100 |