Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.85 | 4.16 | 3.84 | 4.01 | 4.01 | +0.1 (+2.56%) | 111,100 |
21 Jun 2022 | USD | 3.98 | 4.08 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 132,400 |
17 Jun 2022 | USD | 3.85 | 4 | 3.8 | 3.94 | 3.94 | +0.08 (+2.07%) | 98,200 |
16 Jun 2022 | USD | 4 | 4 | 3.81 | 3.86 | 3.86 | -0.21 (-5.16%) | 124,200 |
15 Jun 2022 | USD | 4.1 | 4.17 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 73,400 |
14 Jun 2022 | USD | 4.3 | 4.31 | 4.05 | 4.07 | 4.07 | -0.18 (-4.24%) | 150,000 |
13 Jun 2022 | USD | 4.6 | 4.6 | 4.22 | 4.25 | 4.25 | -0.39 (-8.41%) | 134,200 |
10 Jun 2022 | USD | 4.71 | 4.72 | 4.61 | 4.64 | 4.64 | -0.14 (-2.93%) | 155,700 |
9 Jun 2022 | USD | 4.78 | 4.88 | 4.72 | 4.78 | 4.78 | -0.02 (-0.42%) | 121,500 |
8 Jun 2022 | USD | 4.8 | 4.83 | 4.67 | 4.8 | 4.8 | +0.02 (+0.42%) | 159,500 |
7 Jun 2022 | USD | 4.8 | 4.91 | 4.76 | 4.78 | 4.78 | -0.08 (-1.65%) | 70,700 |
6 Jun 2022 | USD | 4.79 | 4.88 | 4.72 | 4.86 | 4.86 | +0.07 (+1.46%) | 254,500 |
3 Jun 2022 | USD | 4.84 | 4.84 | 4.73 | 4.79 | 4.79 | -0.06 (-1.24%) | 92,700 |
2 Jun 2022 | USD | 4.84 | 4.89 | 4.78 | 4.85 | 4.85 | 0.0 (0.0%) | 56,100 |
1 Jun 2022 | USD | 4.85 | 4.93 | 4.74 | 4.85 | 4.85 | -0.01 (-0.21%) | 88,200 |
31 May 2022 | USD | 5.01 | 5.01 | 4.84 | 4.86 | 4.86 | -0.13 (-2.61%) | 567,300 |
27 May 2022 | USD | 5.03 | 5.08 | 4.94 | 4.99 | 4.99 | -0.04 (-0.80%) | 73,300 |
26 May 2022 | USD | 4.92 | 5.209 | 4.92 | 5.03 | 5.03 | +0.16 (+3.29%) | 101,300 |
25 May 2022 | USD | 4.75 | 4.916 | 4.74 | 4.87 | 4.87 | +0.12 (+2.53%) | 118,900 |
24 May 2022 | USD | 4.85 | 4.86 | 4.69 | 4.75 | 4.75 | -0.1 (-2.06%) | 180,500 |
23 May 2022 | USD | 4.88 | 4.96 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 163,000 |
20 May 2022 | USD | 4.93 | 4.96 | 4.67 | 4.84 | 4.84 | -0.11 (-2.22%) | 187,400 |
19 May 2022 | USD | 5.05 | 5.08 | 4.84 | 4.95 | 4.95 | -0.04 (-0.80%) | 281,700 |
18 May 2022 | USD | 5.08 | 5.12 | 4.93 | 4.99 | 4.99 | -0.08 (-1.58%) | 362,900 |
17 May 2022 | USD | 5.15 | 5.21 | 5.02 | 5.07 | 5.07 | -0.07 (-1.36%) | 401,700 |
16 May 2022 | USD | 5.13 | 5.25 | 5.06 | 5.14 | 5.14 | -0.05 (-0.96%) | 198,800 |
13 May 2022 | USD | 5.24 | 5.42 | 5.15 | 5.19 | 5.19 | -0.11 (-2.08%) | 122,100 |
12 May 2022 | USD | 5.2 | 5.3 | 5.09 | 5.3 | 5.3 | +0.1 (+1.92%) | 147,000 |
11 May 2022 | USD | 5.4 | 5.51 | 5.18 | 5.2 | 5.2 | -0.18 (-3.35%) | 111,700 |
10 May 2022 | USD | 5.57 | 5.58 | 5.28 | 5.38 | 5.38 | -0.14 (-2.54%) | 151,300 |