Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | +0.12 (+2.65%) | 1,529,900 |
28 Jun 2022 | USD | 4.7 | 4.73 | 4.52 | 4.52 | 4.52 | -0.19 (-4.03%) | 503,200 |
27 Jun 2022 | USD | 4.8 | 4.85 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 275,400 |
24 Jun 2022 | USD | 4.64 | 4.8 | 4.61 | 4.75 | 4.75 | +0.2 (+4.40%) | 380,800 |
23 Jun 2022 | USD | 4.58 | 4.73 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 237,700 |
22 Jun 2022 | USD | 4.6 | 4.71 | 4.52 | 4.55 | 4.55 | -0.16 (-3.40%) | 331,065 |
21 Jun 2022 | USD | 4.57 | 4.73 | 4.54 | 4.71 | 4.71 | +0.2 (+4.43%) | 471,900 |
17 Jun 2022 | USD | 4.51 | 4.585 | 4.425 | 4.51 | 4.51 | +0.15 (+3.44%) | 887,300 |
16 Jun 2022 | USD | 4.4 | 4.52 | 4.24 | 4.36 | 4.36 | -0.26 (-5.63%) | 494,600 |
15 Jun 2022 | USD | 4.53 | 4.67 | 4.425 | 4.62 | 4.62 | +0.16 (+3.59%) | 407,700 |
14 Jun 2022 | USD | 4.27 | 4.59 | 4.26 | 4.46 | 4.46 | +0.28 (+6.70%) | 528,000 |
13 Jun 2022 | USD | 4.37 | 4.45 | 4.12 | 4.18 | 4.18 | -0.33 (-7.32%) | 565,600 |
10 Jun 2022 | USD | 4.51 | 4.595 | 4.36 | 4.51 | 4.51 | -0.01 (-0.22%) | 650,900 |
9 Jun 2022 | USD | 4.38 | 4.54 | 4.37 | 4.52 | 4.52 | +0.02 (+0.44%) | 539,964 |
8 Jun 2022 | USD | 4.34 | 4.56 | 4.24 | 4.5 | 4.5 | +0.24 (+5.63%) | 608,300 |
7 Jun 2022 | USD | 4.38 | 4.38 | 4.08 | 4.26 | 4.26 | -0.11 (-2.52%) | 1,002,900 |
6 Jun 2022 | USD | 4.22 | 4.39 | 4.18 | 4.37 | 4.37 | +0.36 (+8.98%) | 625,100 |
3 Jun 2022 | USD | 4.23 | 4.27 | 4 | 4.01 | 4.01 | -0.31 (-7.18%) | 531,900 |
2 Jun 2022 | USD | 4.48 | 4.51 | 4.21 | 4.32 | 4.32 | -0.2 (-4.42%) | 654,200 |
1 Jun 2022 | USD | 4.3 | 4.87 | 4.3 | 4.52 | 4.52 | +0.31 (+7.36%) | 1,377,800 |
31 May 2022 | USD | 4.3 | 4.3 | 4.13 | 4.21 | 4.21 | 0.0 (0.0%) | 977,200 |
27 May 2022 | USD | 4.17 | 4.27 | 4.13 | 4.21 | 4.21 | -0.03 (-0.71%) | 321,000 |
26 May 2022 | USD | 3.84 | 4.28 | 3.81 | 4.24 | 4.24 | +0.45 (+11.87%) | 473,700 |
25 May 2022 | USD | 3.7 | 3.84 | 3.69 | 3.79 | 3.79 | +0.06 (+1.61%) | 533,100 |
24 May 2022 | USD | 3.87 | 3.93 | 3.69 | 3.73 | 3.73 | -0.21 (-5.33%) | 493,900 |
23 May 2022 | USD | 3.79 | 3.99 | 3.789 | 3.94 | 3.94 | +0.19 (+5.07%) | 469,300 |
20 May 2022 | USD | 4.1 | 4.1 | 3.75 | 3.75 | 3.75 | -0.24 (-6.02%) | 371,100 |
19 May 2022 | USD | 3.77 | 4.008 | 3.76 | 3.99 | 3.99 | +0.22 (+5.84%) | 230,400 |
18 May 2022 | USD | 3.5 | 3.8 | 3.5 | 3.77 | 3.77 | +0.18 (+5.01%) | 466,700 |
17 May 2022 | USD | 3.57 | 3.69 | 3.5 | 3.59 | 3.59 | +0.04 (+1.13%) | 655,700 |