Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.91 | 4.92 | 4.7 | 4.76 | 4.5566 | -0.12 (-2.46%) | 842,800 |
28 Jun 2022 | USD | 4.91 | 4.95 | 4.75 | 4.88 | 4.6715 | +0.03 (+0.62%) | 666,800 |
27 Jun 2022 | USD | 4.58 | 4.92 | 4.58 | 4.85 | 4.6427 | +0.28 (+6.13%) | 1,099,600 |
24 Jun 2022 | USD | 4.57 | 4.68 | 4.46 | 4.57 | 4.3747 | +0.05 (+1.11%) | 1,192,000 |
23 Jun 2022 | USD | 4.68 | 4.72 | 4.42 | 4.52 | 4.3268 | -0.17 (-3.62%) | 1,617,300 |
22 Jun 2022 | USD | 4.95 | 5.04 | 4.68 | 4.69 | 4.4896 | -0.48 (-9.28%) | 1,998,500 |
21 Jun 2022 | USD | 5.11 | 5.33 | 5.03 | 5.17 | 4.9491 | +0.15 (+2.99%) | 1,651,300 |
17 Jun 2022 | USD | 5.05 | 5.21 | 4.94 | 5.02 | 4.8055 | -0.12 (-2.33%) | 1,139,700 |
16 Jun 2022 | USD | 5.32 | 5.42 | 5.07 | 5.14 | 4.9203 | -0.35 (-6.38%) | 1,040,400 |
15 Jun 2022 | USD | 5.32 | 5.53 | 5.28 | 5.49 | 5.2554 | +0.24 (+4.57%) | 1,516,600 |
14 Jun 2022 | USD | 5.25 | 5.5 | 5.2 | 5.25 | 5.0256 | +0.14 (+2.74%) | 1,317,900 |
13 Jun 2022 | USD | 5.27 | 5.39 | 5.1 | 5.11 | 4.8916 | -0.33 (-6.07%) | 1,641,600 |
10 Jun 2022 | USD | 5.32 | 5.57 | 5.31 | 5.44 | 5.2075 | 0.0 (0.0%) | 1,486,000 |
9 Jun 2022 | USD | 5.64 | 5.68 | 5.41 | 5.44 | 5.2075 | -0.28 (-4.90%) | 1,221,400 |
8 Jun 2022 | USD | 6.13 | 6.15 | 5.59 | 5.72 | 5.4756 | -0.49 (-7.89%) | 2,767,700 |
7 Jun 2022 | USD | 6.08 | 6.35 | 6.02 | 6.21 | 5.9446 | +0.08 (+1.31%) | 1,290,500 |
6 Jun 2022 | USD | 6.35 | 6.4 | 6.09 | 6.13 | 5.868 | -0.22 (-3.46%) | 1,652,700 |
3 Jun 2022 | USD | 6.15 | 6.35 | 6.01 | 6.35 | 6.0786 | -0.19 (-2.91%) | 2,599,100 |
2 Jun 2022 | USD | 6.6 | 6.64 | 6.4 | 6.54 | 6.2605 | 0.0 (0.0%) | 2,608,000 |
1 Jun 2022 | USD | 6.51 | 6.65 | 6.29 | 6.54 | 6.2605 | +0.2 (+3.15%) | 2,030,100 |
31 May 2022 | USD | 6.56 | 6.89 | 6.22 | 6.34 | 6.0691 | -0.08 (-1.25%) | 3,269,000 |
27 May 2022 | USD | 6.23 | 6.46 | 6.08 | 6.42 | 6.1456 | +0.17 (+2.72%) | 1,470,900 |
26 May 2022 | USD | 6.11 | 6.29 | 5.85 | 6.25 | 5.9829 | +0.16 (+2.63%) | 1,462,400 |
25 May 2022 | USD | 6.34 | 6.34 | 5.72 | 6.09 | 5.8297 | -0.27 (-4.25%) | 2,677,400 |
24 May 2022 | USD | 6.05 | 6.49 | 5.65 | 6.36 | 6.0882 | +0.35 (+5.82%) | 3,165,200 |
23 May 2022 | USD | 5.68 | 6.12 | 5.48 | 6.01 | 5.7532 | +0.37 (+6.56%) | 1,640,500 |
20 May 2022 | USD | 5.67 | 5.92 | 5.51 | 5.64 | 5.399 | +0.02 (+0.36%) | 1,398,300 |
19 May 2022 | USD | 5.35 | 5.8 | 5.3484 | 5.62 | 5.3798 | +0.2 (+3.69%) | 1,230,097 |
18 May 2022 | USD | 5.52 | 5.65 | 5.33 | 5.42 | 5.1884 | -0.17 (-3.04%) | 970,400 |
17 May 2022 | USD | 5.48 | 5.64 | 5.31 | 5.59 | 5.3511 | +0.23 (+4.29%) | 1,417,700 |