Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 4.11 | 4.43 | 4 | 4.27 | 4.27 | +0.07 (+1.67%) | 650,700 |
13 Jun 2022 | USD | 4.58 | 4.68 | 4.13 | 4.2 | 4.2 | -0.72 (-14.63%) | 1,775,100 |
10 Jun 2022 | USD | 6.68 | 6.8 | 3.21 | 4.92 | 4.92 | -3.17 (-39.18%) | 8,414,400 |
9 Jun 2022 | USD | 8.17 | 8.43 | 7.91 | 8.09 | 8.09 | -0.21 (-2.53%) | 639,200 |
8 Jun 2022 | USD | 8.01 | 8.69 | 7.97 | 8.3 | 8.3 | +0.24 (+2.98%) | 665,900 |
7 Jun 2022 | USD | 7.4 | 8.35 | 7.38 | 8.06 | 8.06 | +0.53 (+7.04%) | 1,255,200 |
6 Jun 2022 | USD | 8.28 | 8.6 | 7.51 | 7.53 | 7.53 | -0.44 (-5.52%) | 576,200 |
3 Jun 2022 | USD | 7.5 | 8.05 | 7.36 | 7.97 | 7.97 | +0.45 (+5.98%) | 356,200 |
2 Jun 2022 | USD | 6.9 | 7.955 | 6.63 | 7.52 | 7.52 | +0.6 (+8.67%) | 1,204,200 |
1 Jun 2022 | USD | 7.3 | 7.3 | 6.57 | 6.92 | 6.92 | -0.2 (-2.81%) | 621,000 |
31 May 2022 | USD | 7.65 | 7.775 | 7.01 | 7.12 | 7.12 | -0.52 (-6.81%) | 601,900 |
27 May 2022 | USD | 7.48 | 7.71 | 7.23 | 7.64 | 7.64 | +0.24 (+3.24%) | 395,300 |
26 May 2022 | USD | 7.82 | 7.87 | 7.32 | 7.4 | 7.4 | -0.36 (-4.64%) | 469,000 |
25 May 2022 | USD | 8.37 | 8.45 | 7.67 | 7.76 | 7.76 | -0.6 (-7.18%) | 446,300 |
24 May 2022 | USD | 8.23 | 8.55 | 7.97 | 8.36 | 8.36 | +0.02 (+0.24%) | 739,600 |
23 May 2022 | USD | 8.61 | 8.61 | 8.01 | 8.34 | 8.34 | -0.17 (-2.00%) | 402,000 |
20 May 2022 | USD | 8.74 | 8.78 | 8.12 | 8.51 | 8.51 | -0.13 (-1.50%) | 430,400 |
19 May 2022 | USD | 8.53 | 9.03 | 8.42 | 8.64 | 8.64 | +0.14 (+1.65%) | 482,200 |
18 May 2022 | USD | 8.51 | 8.86 | 8.34 | 8.5 | 8.5 | -0.24 (-2.75%) | 466,900 |
17 May 2022 | USD | 8.54 | 8.76 | 8.43 | 8.74 | 8.74 | +0.44 (+5.30%) | 630,500 |
16 May 2022 | USD | 8.24 | 8.58 | 8.02 | 8.3 | 8.3 | +0.02 (+0.24%) | 525,900 |
13 May 2022 | USD | 7.54 | 8.43 | 7.51 | 8.28 | 8.28 | +0.71 (+9.38%) | 751,200 |
12 May 2022 | USD | 7.2 | 7.82 | 7.07 | 7.57 | 7.57 | +0.37 (+5.14%) | 774,400 |
11 May 2022 | USD | 7.52 | 7.72 | 7.04 | 7.2 | 7.2 | -0.35 (-4.64%) | 909,600 |
10 May 2022 | USD | 7.55 | 7.83 | 6.88 | 7.55 | 7.55 | -0.11 (-1.44%) | 1,325,400 |
9 May 2022 | USD | 8.68 | 9.29 | 7.34 | 7.66 | 7.66 | -0.97 (-11.24%) | 1,324,300 |
6 May 2022 | USD | 8.85 | 8.85 | 8.1 | 8.63 | 8.63 | -0.18 (-2.04%) | 2,119,600 |
5 May 2022 | USD | 9.55 | 9.62 | 8.76 | 8.81 | 8.81 | -0.69 (-7.26%) | 512,700 |
4 May 2022 | USD | 9.67 | 9.68 | 9.07 | 9.5 | 9.5 | -0.1 (-1.04%) | 694,000 |
3 May 2022 | USD | 9.83 | 10.03 | 9.46 | 9.6 | 9.6 | -0.2 (-2.04%) | 433,500 |