Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 5.38 | 5.87 | 5.251 | 5.76 | 5.76 | +0.41 (+7.66%) | 506,500 |
22 Jun 2022 | USD | 4.93 | 5.39 | 4.93 | 5.35 | 5.35 | +0.32 (+6.36%) | 355,100 |
21 Jun 2022 | USD | 4.95 | 5.285 | 4.89 | 5.03 | 5.03 | +0.1 (+2.03%) | 228,700 |
17 Jun 2022 | USD | 4.62 | 5.08 | 4.56 | 4.93 | 4.93 | +0.35 (+7.64%) | 549,700 |
16 Jun 2022 | USD | 4.66 | 4.73 | 4.51 | 4.58 | 4.58 | -0.24 (-4.98%) | 218,100 |
15 Jun 2022 | USD | 5.05 | 5.3 | 4.65 | 4.82 | 4.82 | -0.04 (-0.82%) | 393,200 |
14 Jun 2022 | USD | 5.02 | 5.1 | 4.73 | 4.86 | 4.86 | -0.13 (-2.61%) | 181,500 |
13 Jun 2022 | USD | 5.2 | 5.29 | 4.9 | 4.99 | 4.99 | -0.39 (-7.25%) | 335,300 |
10 Jun 2022 | USD | 5.4 | 5.4 | 5.13 | 5.38 | 5.38 | -0.17 (-3.06%) | 268,600 |
9 Jun 2022 | USD | 5.75 | 5.795 | 5.51 | 5.55 | 5.55 | -0.21 (-3.65%) | 193,800 |
8 Jun 2022 | USD | 5.64 | 6.01 | 5.64 | 5.76 | 5.76 | +0.03 (+0.52%) | 248,500 |
7 Jun 2022 | USD | 5.42 | 5.84 | 5.4 | 5.73 | 5.73 | +0.23 (+4.18%) | 430,600 |
6 Jun 2022 | USD | 5.65 | 5.77 | 5.42 | 5.5 | 5.5 | -0.15 (-2.65%) | 358,000 |
3 Jun 2022 | USD | 4.98 | 5.72 | 4.96 | 5.65 | 5.65 | +0.66 (+13.23%) | 1,280,200 |
2 Jun 2022 | USD | 5.04 | 5.08 | 4.865 | 4.99 | 4.99 | -0.03 (-0.60%) | 694,900 |
1 Jun 2022 | USD | 5.44 | 5.56 | 5.01 | 5.02 | 5.02 | -0.4 (-7.38%) | 432,600 |
31 May 2022 | USD | 5.61 | 5.695 | 5.215 | 5.42 | 5.42 | -0.19 (-3.39%) | 669,700 |
27 May 2022 | USD | 5.59 | 5.75 | 5.36 | 5.61 | 5.61 | +0.07 (+1.26%) | 409,600 |
26 May 2022 | USD | 5.53 | 5.84 | 5.42 | 5.54 | 5.54 | +0.05 (+0.91%) | 500,700 |
25 May 2022 | USD | 5.37 | 5.59 | 5.265 | 5.49 | 5.49 | +0.1 (+1.86%) | 287,000 |
24 May 2022 | USD | 5.51 | 5.56 | 5.23 | 5.39 | 5.39 | -0.17 (-3.06%) | 644,900 |
23 May 2022 | USD | 5.67 | 5.82 | 5.34 | 5.56 | 5.56 | -0.22 (-3.81%) | 693,000 |
20 May 2022 | USD | 5.68 | 5.83 | 5.41 | 5.78 | 5.78 | +0.24 (+4.33%) | 533,900 |
19 May 2022 | USD | 5.55 | 5.72 | 5.36 | 5.54 | 5.54 | -0.03 (-0.54%) | 307,300 |
18 May 2022 | USD | 6 | 6.09 | 5.52 | 5.57 | 5.57 | -0.6 (-9.72%) | 419,200 |
17 May 2022 | USD | 6.19 | 6.43 | 6.09 | 6.17 | 6.17 | +0.18 (+3.01%) | 476,800 |
16 May 2022 | USD | 5.77 | 6.39 | 5.59 | 5.99 | 5.99 | +0.19 (+3.28%) | 644,900 |
13 May 2022 | USD | 6.04 | 6.43 | 5.68 | 5.8 | 5.8 | -0.01 (-0.17%) | 676,600 |
12 May 2022 | USD | 5.58 | 6.07 | 5.45 | 5.81 | 5.81 | +0.17 (+3.01%) | 481,100 |
11 May 2022 | USD | 6.21 | 6.21 | 5.43 | 5.64 | 5.64 | -0.67 (-10.62%) | 536,800 |