Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 4.33 | 4.541 | 4.21 | 4.47 | 4.47 | +0.18 (+4.20%) | 371,200 |
14 Jun 2022 | USD | 4.31 | 4.45 | 4.15 | 4.29 | 4.29 | +0.14 (+3.37%) | 659,600 |
13 Jun 2022 | USD | 4.5 | 4.51 | 3.895 | 4.15 | 4.15 | -0.5 (-10.75%) | 1,946,300 |
10 Jun 2022 | USD | 4.96 | 5.08 | 4.63 | 4.65 | 4.65 | -0.35 (-7%) | 950,300 |
9 Jun 2022 | USD | 5.5 | 5.52 | 4.93 | 5 | 5 | -0.41 (-7.58%) | 1,131,800 |
8 Jun 2022 | USD | 5.01 | 5.43 | 4.99 | 5.41 | 5.41 | +0.5 (+10.18%) | 1,418,100 |
7 Jun 2022 | USD | 4.77 | 5.05 | 4.582 | 4.91 | 4.91 | +0.28 (+6.05%) | 2,276,000 |
6 Jun 2022 | USD | 4.62 | 4.73 | 4.51 | 4.63 | 4.63 | +0.1 (+2.21%) | 838,200 |
3 Jun 2022 | USD | 4.61 | 4.7 | 4.45 | 4.53 | 4.53 | -0.15 (-3.21%) | 1,734,400 |
2 Jun 2022 | USD | 4.66 | 4.7 | 4.35 | 4.68 | 4.68 | -0.68 (-12.69%) | 8,868,400 |
1 Jun 2022 | USD | 5.08 | 5.61 | 4.85 | 5.36 | 5.36 | -1 (-15.72%) | 4,151,400 |
31 May 2022 | USD | 6.12 | 6.88 | 5.92 | 6.36 | 6.36 | +0.48 (+8.16%) | 2,300,800 |
27 May 2022 | USD | 5.26 | 6.8 | 5.26 | 5.88 | 5.88 | +0.86 (+17.13%) | 5,410,100 |
26 May 2022 | USD | 5.04 | 5.38 | 5.02 | 5.02 | 5.02 | +0.34 (+7.26%) | 918,100 |
25 May 2022 | USD | 4.38 | 5.15 | 4.32 | 4.68 | 4.68 | +0.47 (+11.16%) | 1,427,200 |
24 May 2022 | USD | 4.1 | 4.55 | 3.93 | 4.21 | 4.21 | +0.115 (+2.81%) | 561,900 |
23 May 2022 | USD | 4.72 | 5.11 | 3.9 | 4.095 | 4.095 | -0.395 (-8.80%) | 4,438,500 |
20 May 2022 | USD | 4.5 | 4.61 | 4.4 | 4.49 | 4.49 | -0.01 (-0.22%) | 165,500 |
19 May 2022 | USD | 4.71 | 4.96 | 4.39 | 4.5 | 4.5 | -0.29 (-6.05%) | 200,400 |
18 May 2022 | USD | 4.86 | 5 | 4.41 | 4.79 | 4.79 | +0.4 (+9.11%) | 702,200 |
17 May 2022 | USD | 4.2 | 4.5 | 4.11 | 4.39 | 4.39 | +0.31 (+7.60%) | 352,800 |
16 May 2022 | USD | 3.95 | 4.1 | 3.81 | 4.08 | 4.08 | +0.13 (+3.29%) | 279,200 |
13 May 2022 | USD | 3.65 | 3.95 | 3.61 | 3.95 | 3.95 | +0.5 (+14.49%) | 306,600 |
12 May 2022 | USD | 3.15 | 3.5 | 3.1 | 3.45 | 3.45 | +0.64 (+22.78%) | 819,900 |
11 May 2022 | USD | 2.77 | 2.89 | 2.72 | 2.81 | 2.81 | 0.0 (0.0%) | 43,600 |
10 May 2022 | USD | 2.9 | 2.934 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 17,200 |
9 May 2022 | USD | 3.1 | 3.11 | 2.8 | 2.8 | 2.8 | -0.4 (-12.50%) | 69,600 |
6 May 2022 | USD | 3.2 | 3.37 | 3.196 | 3.2 | 3.2 | -0.06 (-1.84%) | 80,800 |
5 May 2022 | USD | 3.6 | 3.67 | 3.16 | 3.26 | 3.26 | -0.26 (-7.39%) | 76,300 |
4 May 2022 | USD | 3.39 | 3.53 | 3.28 | 3.52 | 3.52 | +0.1 (+2.92%) | 219,500 |