Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 3.89 | 4.08 | 3.89 | 3.96 | 3.96 | +0.15 (+3.94%) | 126,800 |
13 Jun 2022 | USD | 3.66 | 3.86 | 3.59 | 3.81 | 3.81 | +0.03 (+0.79%) | 141,000 |
10 Jun 2022 | USD | 3.64 | 3.87 | 3.61 | 3.78 | 3.78 | +0.09 (+2.44%) | 201,100 |
9 Jun 2022 | USD | 3.69 | 3.87 | 3.57 | 3.69 | 3.69 | 0.0 (0.0%) | 233,000 |
8 Jun 2022 | USD | 3.41 | 3.9 | 3.26 | 3.69 | 3.69 | +0.28 (+8.21%) | 445,000 |
7 Jun 2022 | USD | 3.12 | 3.43 | 3.11 | 3.41 | 3.41 | +0.23 (+7.23%) | 323,000 |
6 Jun 2022 | USD | 3.34 | 3.36 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 5,782,600 |
3 Jun 2022 | USD | 3.14 | 3.41 | 2.885 | 3.23 | 3.23 | -0.02 (-0.62%) | 770,500 |
2 Jun 2022 | USD | 4.44 | 4.49 | 3.22 | 3.25 | 3.25 | -1.25 (-27.78%) | 1,516,400 |
1 Jun 2022 | USD | 4.5 | 4.745 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 384,400 |
31 May 2022 | USD | 4.22 | 4.58 | 4.22 | 4.5 | 4.5 | +0.32 (+7.66%) | 276,600 |
27 May 2022 | USD | 4.25 | 4.37 | 4.12 | 4.18 | 4.18 | -0.09 (-2.11%) | 653,700 |
26 May 2022 | USD | 4.1 | 4.4 | 4.07 | 4.27 | 4.27 | +0.15 (+3.64%) | 115,500 |
25 May 2022 | USD | 4.29 | 4.82 | 4.05 | 4.12 | 4.12 | -0.22 (-5.07%) | 276,800 |
24 May 2022 | USD | 4.39 | 4.48 | 4.19 | 4.34 | 4.34 | -0.15 (-3.34%) | 56,400 |
23 May 2022 | USD | 4.801 | 4.801 | 4.4 | 4.49 | 4.49 | -0.06 (-1.32%) | 200,500 |
20 May 2022 | USD | 4.92 | 4.92 | 4.54 | 4.55 | 4.55 | -0.34 (-6.95%) | 130,000 |
19 May 2022 | USD | 5 | 5.5 | 4.87 | 4.89 | 4.89 | -0.16 (-3.17%) | 27,400 |
18 May 2022 | USD | 5.4 | 5.49 | 4.945 | 5.05 | 5.05 | -0.46 (-8.35%) | 345,500 |
17 May 2022 | USD | 5.3 | 5.66 | 5.215 | 5.51 | 5.51 | +0.35 (+6.78%) | 338,200 |
16 May 2022 | USD | 5.33 | 5.57 | 5.02 | 5.16 | 5.16 | -0.24 (-4.44%) | 133,900 |
13 May 2022 | USD | 5.66 | 5.87 | 5.37 | 5.4 | 5.4 | -0.14 (-2.53%) | 517,700 |
12 May 2022 | USD | 5.88 | 6.23 | 5.48 | 5.54 | 5.54 | -0.47 (-7.82%) | 421,300 |
11 May 2022 | USD | 7.21 | 7.3 | 5.98 | 6.01 | 6.01 | -1.3 (-17.78%) | 241,100 |
10 May 2022 | USD | 7.68 | 8.22 | 7.29 | 7.31 | 7.31 | -0.16 (-2.14%) | 265,900 |
9 May 2022 | USD | 7.8 | 7.955 | 7.38 | 7.47 | 7.47 | -0.52 (-6.51%) | 142,500 |
6 May 2022 | USD | 8.24 | 8.3 | 7.84 | 7.99 | 7.99 | -0.5 (-5.89%) | 105,200 |
5 May 2022 | USD | 8.69 | 8.69 | 8.23 | 8.49 | 8.49 | -0.26 (-2.97%) | 254,800 |
4 May 2022 | USD | 8.76 | 9.19 | 8.26 | 8.75 | 8.75 | 0.0 (0.0%) | 372,000 |
3 May 2022 | USD | 8.63 | 8.8 | 8.44 | 8.75 | 8.75 | +0.07 (+0.81%) | 109,200 |