Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 3.86 | 4.51 | 3.86 | 4.39 | 4.39 | +0.59 (+15.53%) | 3,278,700 |
14 Jun 2022 | USD | 3.76 | 3.875 | 3.63 | 3.8 | 3.8 | +0.06 (+1.60%) | 2,759,200 |
13 Jun 2022 | USD | 4.09 | 4.09 | 3.67 | 3.74 | 3.74 | -0.22 (-5.56%) | 3,347,200 |
10 Jun 2022 | USD | 4 | 4.11 | 3.81 | 3.96 | 3.96 | -0.14 (-3.41%) | 3,100,400 |
9 Jun 2022 | USD | 4.42 | 4.42 | 4.1 | 4.1 | 4.1 | -0.26 (-5.96%) | 2,353,000 |
8 Jun 2022 | USD | 4.3 | 4.545 | 4.29 | 4.36 | 4.36 | +0.08 (+1.87%) | 1,398,200 |
7 Jun 2022 | USD | 4.53 | 4.565 | 4.07 | 4.28 | 4.28 | -0.31 (-6.75%) | 2,927,100 |
6 Jun 2022 | USD | 5.59 | 5.9 | 4.215 | 4.59 | 4.59 | -0.89 (-16.24%) | 3,302,000 |
3 Jun 2022 | USD | 5.42 | 5.54 | 5.28 | 5.48 | 5.48 | +0.01 (+0.18%) | 1,480,200 |
2 Jun 2022 | USD | 5.69 | 5.69 | 5.23 | 5.47 | 5.47 | -0.22 (-3.87%) | 1,573,400 |
1 Jun 2022 | USD | 5.56 | 5.97 | 5.49 | 5.69 | 5.69 | +0.13 (+2.34%) | 2,405,300 |
31 May 2022 | USD | 5.24 | 5.66 | 5.205 | 5.56 | 5.56 | +0.38 (+7.34%) | 4,460,400 |
27 May 2022 | USD | 4.62 | 5.25 | 4.56 | 5.18 | 5.18 | +0.43 (+9.05%) | 1,475,400 |
26 May 2022 | USD | 4.64 | 4.885 | 4.6 | 4.75 | 4.75 | +0.12 (+2.59%) | 668,900 |
25 May 2022 | USD | 4.3 | 4.7 | 4.28 | 4.63 | 4.63 | +0.33 (+7.67%) | 1,108,100 |
24 May 2022 | USD | 4.31 | 4.415 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 1,263,900 |
23 May 2022 | USD | 4.09 | 4.47 | 4.09 | 4.3 | 4.3 | -0.06 (-1.38%) | 900,800 |
20 May 2022 | USD | 4.71 | 4.78 | 4.3 | 4.36 | 4.36 | -0.29 (-6.24%) | 1,177,600 |
19 May 2022 | USD | 4.64 | 4.8 | 4.59 | 4.65 | 4.65 | 0.0 (0.0%) | 1,102,100 |
18 May 2022 | USD | 4.63 | 4.85 | 4.17 | 4.65 | 4.65 | -0.11 (-2.31%) | 2,053,011 |
17 May 2022 | USD | 4.38 | 4.86 | 4.38 | 4.76 | 4.76 | +0.26 (+5.78%) | 1,224,200 |
16 May 2022 | USD | 4.08 | 4.66 | 4.08 | 4.5 | 4.5 | +0.39 (+9.49%) | 1,594,200 |
13 May 2022 | USD | 3.44 | 4.26 | 3.44 | 4.11 | 4.11 | +0.8 (+24.17%) | 3,676,300 |
12 May 2022 | USD | 3.16 | 3.42 | 3.03 | 3.31 | 3.31 | +0.11 (+3.44%) | 2,071,200 |
11 May 2022 | USD | 3.28 | 3.46 | 3.16 | 3.2 | 3.2 | -0.15 (-4.48%) | 1,501,400 |
10 May 2022 | USD | 3.53 | 3.67 | 3.125 | 3.35 | 3.35 | -0.14 (-4.01%) | 1,768,300 |
9 May 2022 | USD | 3.66 | 3.74 | 3.49 | 3.49 | 3.49 | -0.23 (-6.18%) | 2,236,200 |
6 May 2022 | USD | 4 | 4.03 | 3.64 | 3.72 | 3.72 | -0.36 (-8.82%) | 1,224,800 |
5 May 2022 | USD | 4.33 | 4.455 | 4.06 | 4.08 | 4.08 | -0.3 (-6.85%) | 585,200 |
4 May 2022 | USD | 4.67 | 4.67 | 4.225 | 4.38 | 4.38 | -0.32 (-6.81%) | 1,041,100 |