Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 4.53 | 4.88 | 4.48 | 4.75 | 4.75 | +0.03 (+0.64%) | 897,000 |
21 Jun 2022 | USD | 4.6 | 4.93 | 4.432 | 4.72 | 4.72 | +0.25 (+5.59%) | 1,179,400 |
17 Jun 2022 | USD | 4.17 | 4.67 | 4.17 | 4.47 | 4.47 | +0.31 (+7.45%) | 3,002,900 |
16 Jun 2022 | USD | 4.64 | 4.816 | 4.07 | 4.16 | 4.16 | -0.81 (-16.30%) | 1,527,800 |
15 Jun 2022 | USD | 4.47 | 4.99 | 4.26 | 4.97 | 4.97 | +0.6 (+13.73%) | 2,179,100 |
14 Jun 2022 | USD | 5.13 | 5.22 | 4.29 | 4.37 | 4.37 | -0.67 (-13.29%) | 1,897,400 |
13 Jun 2022 | USD | 4.995 | 5.18 | 4.39 | 5.04 | 5.04 | -0.23 (-4.36%) | 2,258,600 |
10 Jun 2022 | USD | 5.211 | 5.49 | 5.07 | 5.27 | 5.27 | -0.2 (-3.66%) | 930,800 |
9 Jun 2022 | USD | 5.29 | 6.06 | 5.27 | 5.47 | 5.47 | +0.11 (+2.05%) | 2,005,300 |
8 Jun 2022 | USD | 5.59 | 6.14 | 5.335 | 5.36 | 5.36 | -0.27 (-4.80%) | 1,822,300 |
7 Jun 2022 | USD | 5.13 | 5.67 | 5.04 | 5.63 | 5.63 | +0.4 (+7.65%) | 2,196,200 |
6 Jun 2022 | USD | 4.97 | 5.31 | 4.74 | 5.23 | 5.23 | +1.26 (+31.74%) | 8,601,400 |
3 Jun 2022 | USD | 4.01 | 4.34 | 3.899 | 3.97 | 3.97 | -0.14 (-3.41%) | 584,800 |
2 Jun 2022 | USD | 3.66 | 4.22 | 3.57 | 4.11 | 4.11 | +0.51 (+14.17%) | 828,800 |
1 Jun 2022 | USD | 4.11 | 4.135 | 3.56 | 3.6 | 3.6 | -0.45 (-11.11%) | 1,056,000 |
31 May 2022 | USD | 4.5 | 4.58 | 4.035 | 4.05 | 4.05 | -0.45 (-10%) | 1,075,200 |
27 May 2022 | USD | 4.19 | 4.64 | 4.18 | 4.5 | 4.5 | +0.35 (+8.43%) | 900,400 |
26 May 2022 | USD | 3.99 | 4.255 | 3.88 | 4.15 | 4.15 | +0.16 (+4.01%) | 695,500 |
25 May 2022 | USD | 3.84 | 4.14 | 3.73 | 3.99 | 3.99 | +0.13 (+3.37%) | 704,900 |
24 May 2022 | USD | 3.88 | 3.885 | 3.64 | 3.86 | 3.86 | -0.09 (-2.28%) | 787,800 |
23 May 2022 | USD | 3.96 | 3.96 | 3.59 | 3.95 | 3.95 | +0.12 (+3.13%) | 703,700 |
20 May 2022 | USD | 4.14 | 4.21 | 3.65 | 3.83 | 3.83 | -0.31 (-7.49%) | 800,200 |
19 May 2022 | USD | 3.74 | 4.19 | 3.74 | 4.14 | 4.14 | +0.35 (+9.23%) | 1,413,900 |
18 May 2022 | USD | 3.51 | 4.14 | 3.49 | 3.79 | 3.79 | +0.33 (+9.54%) | 2,804,500 |
17 May 2022 | USD | 3.05 | 3.48 | 3 | 3.46 | 3.46 | +0.5 (+16.89%) | 1,321,000 |
16 May 2022 | USD | 3.21 | 3.3 | 2.945 | 2.96 | 2.96 | -0.28 (-8.64%) | 871,200 |
13 May 2022 | USD | 2.82 | 3.24 | 2.82 | 3.24 | 3.24 | +0.44 (+15.71%) | 875,800 |
12 May 2022 | USD | 2.75 | 2.94 | 2.5 | 2.8 | 2.8 | -0.03 (-1.06%) | 932,300 |
11 May 2022 | USD | 2.68 | 3.14 | 2.6 | 2.83 | 2.83 | -0.04 (-1.39%) | 830,600 |
10 May 2022 | USD | 2.81 | 2.935 | 2.115 | 2.87 | 2.87 | -0.42 (-12.77%) | 2,350,400 |