Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 5.11 | 5.42 | 5.02 | 5.39 | 5.39 | +0.36 (+7.16%) | 1,080,900 |
22 Jun 2022 | USD | 4.8 | 5.15 | 4.8 | 5.03 | 5.03 | +0.02 (+0.40%) | 1,133,100 |
21 Jun 2022 | USD | 4.67 | 5.05 | 4.67 | 5.01 | 5.01 | +0.46 (+10.11%) | 888,900 |
17 Jun 2022 | USD | 4.41 | 4.7 | 4.26 | 4.55 | 4.55 | +0.39 (+9.38%) | 1,121,800 |
16 Jun 2022 | USD | 4.17 | 4.32 | 4.085 | 4.16 | 4.16 | -0.21 (-4.81%) | 632,300 |
15 Jun 2022 | USD | 4.45 | 4.83 | 4.22 | 4.37 | 4.37 | 0.0 (0.0%) | 1,212,600 |
14 Jun 2022 | USD | 4.4 | 4.5 | 4.1 | 4.37 | 4.37 | +0.13 (+3.07%) | 456,600 |
13 Jun 2022 | USD | 4.75 | 4.85 | 4.2 | 4.24 | 4.24 | -0.72 (-14.52%) | 838,100 |
10 Jun 2022 | USD | 5.13 | 5.2 | 4.88 | 4.96 | 4.96 | -0.16 (-3.13%) | 490,900 |
9 Jun 2022 | USD | 5.22 | 5.26 | 4.95 | 5.12 | 5.12 | -0.42 (-7.58%) | 1,043,600 |
8 Jun 2022 | USD | 4.69 | 5.58 | 4.69 | 5.54 | 5.54 | +0.88 (+18.88%) | 2,638,700 |
7 Jun 2022 | USD | 4.63 | 4.78 | 4.59 | 4.66 | 4.66 | +0.05 (+1.08%) | 534,300 |
6 Jun 2022 | USD | 4.85 | 4.85 | 4.54 | 4.61 | 4.61 | +0.16 (+3.60%) | 789,400 |
3 Jun 2022 | USD | 4.54 | 4.59 | 4.36 | 4.45 | 4.45 | -0.22 (-4.71%) | 437,500 |
2 Jun 2022 | USD | 4.32 | 4.73 | 4.23 | 4.67 | 4.67 | +0.44 (+10.40%) | 911,700 |
1 Jun 2022 | USD | 4.49 | 4.53 | 4.13 | 4.23 | 4.23 | -0.27 (-6%) | 741,500 |
31 May 2022 | USD | 4.7 | 4.75 | 4.45 | 4.5 | 4.5 | -0.19 (-4.05%) | 736,800 |
27 May 2022 | USD | 4.41 | 4.69 | 4.31 | 4.69 | 4.69 | +0.24 (+5.39%) | 1,143,400 |
26 May 2022 | USD | 4.15 | 4.475 | 4.101 | 4.45 | 4.45 | +0.27 (+6.46%) | 613,700 |
25 May 2022 | USD | 3.97 | 4.28 | 3.934 | 4.18 | 4.18 | +0.2 (+5.03%) | 633,400 |
24 May 2022 | USD | 3.95 | 4.07 | 3.489 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,940,900 |
23 May 2022 | USD | 4.46 | 4.499 | 4 | 4.02 | 4.02 | -0.39 (-8.84%) | 1,063,000 |
20 May 2022 | USD | 5.18 | 5.2 | 4.38 | 4.41 | 4.41 | -0.66 (-13.02%) | 1,465,200 |
19 May 2022 | USD | 4.71 | 5.11 | 4.71 | 5.07 | 5.07 | +0.28 (+5.85%) | 1,722,200 |
18 May 2022 | USD | 4.98 | 5.16 | 4.73 | 4.79 | 4.79 | -0.28 (-5.52%) | 1,327,200 |
17 May 2022 | USD | 5.2 | 5.31 | 4.94 | 5.07 | 5.07 | +0.14 (+2.84%) | 1,947,800 |
16 May 2022 | USD | 4.94 | 5.205 | 4.8 | 4.93 | 4.93 | +0.18 (+3.79%) | 2,322,400 |
13 May 2022 | USD | 4.55 | 4.84 | 4.47 | 4.75 | 4.75 | +0.31 (+6.98%) | 1,578,200 |
12 May 2022 | USD | 3.93 | 4.49 | 3.84 | 4.44 | 4.44 | +0.44 (+11%) | 1,658,200 |
11 May 2022 | USD | 4.5 | 4.5 | 3.95 | 4 | 4 | -0.39 (-8.88%) | 2,146,100 |