Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 3.61 | 3.65 | 3.59 | 3.625 | 3.625 | +0.085 (+2.40%) | 647,200 |
23 Jun 2022 | USD | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | +0.11 (+3.21%) | 134,000 |
22 Jun 2022 | USD | 3.44 | 3.49 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 342,300 |
21 Jun 2022 | USD | 3.42 | 3.54 | 3.4 | 3.46 | 3.46 | +0.27 (+8.46%) | 1,796,700 |
17 Jun 2022 | USD | 3.17 | 3.22 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 303,200 |
16 Jun 2022 | USD | 3.2 | 3.2 | 3.12 | 3.15 | 3.15 | -0.245 (-7.22%) | 1,195,600 |
15 Jun 2022 | USD | 3.33 | 3.41 | 3.31 | 3.395 | 3.395 | +0.165 (+5.11%) | 483,700 |
14 Jun 2022 | USD | 3.29 | 3.35 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 821,400 |
13 Jun 2022 | USD | 3.37 | 3.37 | 3.19 | 3.21 | 3.21 | -0.34 (-9.58%) | 650,900 |
10 Jun 2022 | USD | 3.59 | 3.59 | 3.51 | 3.55 | 3.55 | -0.12 (-3.27%) | 414,200 |
9 Jun 2022 | USD | 3.79 | 3.79 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 483,000 |
8 Jun 2022 | USD | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -0.14 (-3.58%) | 452,500 |
7 Jun 2022 | USD | 3.89 | 3.93 | 3.83 | 3.91 | 3.91 | -0.04 (-1.01%) | 294,700 |
6 Jun 2022 | USD | 4.01 | 4.04 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 141,600 |
3 Jun 2022 | USD | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -0.13 (-3.19%) | 204,100 |
2 Jun 2022 | USD | 4.005 | 4.07 | 3.97 | 4.07 | 4.07 | +0.01 (+0.25%) | 322,200 |
1 Jun 2022 | USD | 4.105 | 4.12 | 3.98 | 4.06 | 4.06 | -0.02 (-0.49%) | 138,100 |
31 May 2022 | USD | 4.08 | 4.14 | 4.01 | 4.08 | 4.08 | +0.02 (+0.49%) | 194,000 |
27 May 2022 | USD | 4.01 | 4.07 | 4 | 4.06 | 4.06 | +0.21 (+5.45%) | 325,700 |
26 May 2022 | USD | 3.8 | 3.87 | 3.8 | 3.85 | 3.85 | +0.1 (+2.67%) | 180,300 |
25 May 2022 | USD | 3.59 | 3.79 | 3.59 | 3.75 | 3.75 | +0.03 (+0.81%) | 191,200 |
24 May 2022 | USD | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 661,000 |
23 May 2022 | USD | 3.72 | 3.74 | 3.64 | 3.73 | 3.73 | +0.1 (+2.75%) | 271,500 |
20 May 2022 | USD | 3.66 | 3.7 | 3.54 | 3.63 | 3.63 | +0.03 (+0.83%) | 397,300 |
19 May 2022 | USD | 3.6 | 3.66 | 3.51 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,215,200 |
18 May 2022 | USD | 3.7 | 3.71 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 327,000 |
17 May 2022 | USD | 3.7 | 3.72 | 3.62 | 3.72 | 3.72 | +0.16 (+4.49%) | 552,600 |
16 May 2022 | USD | 3.55 | 3.58 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 777,600 |
13 May 2022 | USD | 3.49 | 3.57 | 3.47 | 3.52 | 3.52 | +0.14 (+4.14%) | 1,044,600 |
12 May 2022 | USD | 3.37 | 3.49 | 3.3 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,368,700 |