Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.99 | 4.29 | 3.99 | 4.2 | 4.2 | +0.08 (+1.94%) | 367,200 |
21 Jun 2022 | USD | 4.28 | 4.39 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 431,300 |
17 Jun 2022 | USD | 3.83 | 4.17 | 3.771 | 4.09 | 4.09 | +0.29 (+7.63%) | 498,200 |
16 Jun 2022 | USD | 4 | 4.06 | 3.75 | 3.8 | 3.8 | -0.38 (-9.09%) | 657,100 |
15 Jun 2022 | USD | 4.17 | 4.27 | 4.02 | 4.18 | 4.18 | +0.03 (+0.72%) | 530,400 |
14 Jun 2022 | USD | 4.2 | 4.22 | 4.01 | 4.15 | 4.15 | -0.06 (-1.43%) | 294,900 |
13 Jun 2022 | USD | 4.37 | 4.484 | 4.17 | 4.21 | 4.21 | -0.44 (-9.46%) | 402,000 |
10 Jun 2022 | USD | 4.63 | 4.799 | 4.47 | 4.65 | 4.65 | -0.15 (-3.12%) | 539,700 |
9 Jun 2022 | USD | 5.1 | 5.1 | 4.74 | 4.8 | 4.8 | -0.28 (-5.51%) | 671,800 |
8 Jun 2022 | USD | 5.01 | 5.24 | 4.96 | 5.08 | 5.08 | +0.05 (+0.99%) | 524,000 |
7 Jun 2022 | USD | 4.98 | 5.29 | 4.88 | 5.03 | 5.03 | -0.08 (-1.57%) | 745,300 |
6 Jun 2022 | USD | 5.31 | 5.34 | 5.01 | 5.11 | 5.11 | -0.1 (-1.92%) | 749,900 |
3 Jun 2022 | USD | 5.53 | 5.583 | 5.1 | 5.21 | 5.21 | -0.32 (-5.79%) | 1,016,600 |
2 Jun 2022 | USD | 5.06 | 5.74 | 5 | 5.53 | 5.53 | +0.49 (+9.72%) | 1,745,900 |
1 Jun 2022 | USD | 5.09 | 5.23 | 4.76 | 5.04 | 5.04 | +0.01 (+0.20%) | 880,500 |
31 May 2022 | USD | 5 | 5.18 | 4.66 | 5.03 | 5.03 | +0.09 (+1.82%) | 970,700 |
27 May 2022 | USD | 5.16 | 5.55 | 4.74 | 4.94 | 4.94 | +0.38 (+8.33%) | 2,207,500 |
26 May 2022 | USD | 4.41 | 4.68 | 4.4 | 4.56 | 4.56 | +0.25 (+5.80%) | 834,100 |
25 May 2022 | USD | 3.88 | 4.325 | 3.88 | 4.31 | 4.31 | +0.42 (+10.80%) | 628,100 |
24 May 2022 | USD | 4.02 | 4.02 | 3.66 | 3.89 | 3.89 | -0.18 (-4.42%) | 371,900 |
23 May 2022 | USD | 4.14 | 4.23 | 3.95 | 4.07 | 4.07 | -0.06 (-1.45%) | 306,600 |
20 May 2022 | USD | 4.22 | 4.26 | 3.83 | 4.13 | 4.13 | -0.04 (-0.96%) | 378,900 |
19 May 2022 | USD | 4.07 | 4.26 | 4.07 | 4.17 | 4.17 | +0.08 (+1.96%) | 475,100 |
18 May 2022 | USD | 4.13 | 4.33 | 4.01 | 4.09 | 4.09 | -0.2 (-4.66%) | 516,000 |
17 May 2022 | USD | 4.61 | 4.69 | 4.13 | 4.29 | 4.29 | +0.08 (+1.90%) | 964,600 |
16 May 2022 | USD | 4.9 | 4.9 | 4.031 | 4.21 | 4.21 | -0.59 (-12.29%) | 852,200 |
13 May 2022 | USD | 4.92 | 5.41 | 4.76 | 4.8 | 4.8 | -0.08 (-1.64%) | 838,400 |
12 May 2022 | USD | 4.33 | 5.25 | 4.24 | 4.88 | 4.88 | -0.2 (-3.94%) | 1,372,200 |
11 May 2022 | USD | 5.88 | 5.96 | 4.87 | 5.08 | 5.08 | -0.84 (-14.19%) | 2,187,300 |
10 May 2022 | USD | 6.11 | 6.135 | 5.665 | 5.92 | 5.92 | +0.09 (+1.54%) | 694,900 |