Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.77 | 3.87 | 3.555 | 3.66 | 3.66 | -0.12 (-3.17%) | 45,600 |
21 Jun 2022 | USD | 3.728 | 3.96 | 3.61 | 3.78 | 3.78 | +0.14 (+3.85%) | 164,000 |
17 Jun 2022 | USD | 3.32 | 3.72 | 3.26 | 3.64 | 3.64 | +0.34 (+10.30%) | 119,000 |
16 Jun 2022 | USD | 3.29 | 3.32 | 3.14 | 3.3 | 3.3 | +0.07 (+2.17%) | 62,100 |
15 Jun 2022 | USD | 3.27 | 3.32 | 3.08 | 3.23 | 3.23 | -0.06 (-1.82%) | 45,700 |
14 Jun 2022 | USD | 3.27 | 3.35 | 3.2 | 3.29 | 3.29 | +0.04 (+1.23%) | 22,700 |
13 Jun 2022 | USD | 3.48 | 3.485 | 3.2 | 3.25 | 3.25 | -0.36 (-9.97%) | 71,500 |
10 Jun 2022 | USD | 3.8 | 3.8 | 3.56 | 3.61 | 3.61 | -0.16 (-4.24%) | 89,700 |
9 Jun 2022 | USD | 3.73 | 3.84 | 3.61 | 3.77 | 3.77 | +0.05 (+1.34%) | 102,000 |
8 Jun 2022 | USD | 3.28 | 3.737 | 3.25 | 3.72 | 3.72 | +0.43 (+13.07%) | 124,400 |
7 Jun 2022 | USD | 3.34 | 3.35 | 3.24 | 3.29 | 3.29 | -0.09 (-2.66%) | 26,500 |
6 Jun 2022 | USD | 3.54 | 3.54 | 3.295 | 3.38 | 3.38 | -0.12 (-3.43%) | 87,400 |
3 Jun 2022 | USD | 2.88 | 3.5 | 2.88 | 3.5 | 3.5 | +0.53 (+17.85%) | 129,900 |
2 Jun 2022 | USD | 2.755 | 2.97 | 2.67 | 2.97 | 2.97 | +0.12 (+4.21%) | 99,500 |
1 Jun 2022 | USD | 2.925 | 2.94 | 2.75 | 2.85 | 2.85 | -0.13 (-4.36%) | 35,300 |
31 May 2022 | USD | 2.94 | 2.985 | 2.86 | 2.98 | 2.98 | +0.09 (+3.11%) | 35,500 |
27 May 2022 | USD | 2.71 | 2.94 | 2.71 | 2.89 | 2.89 | +0.17 (+6.25%) | 91,500 |
26 May 2022 | USD | 2.61 | 2.79 | 2.6 | 2.72 | 2.72 | +0.07 (+2.64%) | 69,300 |
25 May 2022 | USD | 2.52 | 2.73 | 2.4 | 2.65 | 2.65 | +0.09 (+3.52%) | 70,600 |
24 May 2022 | USD | 2.83 | 2.93 | 2.33 | 2.56 | 2.56 | -0.25 (-8.90%) | 157,800 |
23 May 2022 | USD | 2.7 | 2.832 | 2.64 | 2.81 | 2.81 | +0.05 (+1.81%) | 49,900 |
20 May 2022 | USD | 2.75 | 3.12 | 2.701 | 2.76 | 2.76 | +0.06 (+2.22%) | 251,500 |
19 May 2022 | USD | 2.71 | 2.74 | 2.582 | 2.7 | 2.7 | +0.04 (+1.50%) | 65,700 |
18 May 2022 | USD | 2.69 | 2.75 | 2.615 | 2.66 | 2.66 | -0.03 (-1.12%) | 22,952 |
17 May 2022 | USD | 2.75 | 2.75 | 2.6 | 2.69 | 2.69 | 0.0 (0.0%) | 73,800 |
16 May 2022 | USD | 2.69 | 2.71 | 2.625 | 2.69 | 2.69 | +0.02 (+0.75%) | 50,200 |
13 May 2022 | USD | 2.74 | 2.84 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 39,200 |
12 May 2022 | USD | 2.69 | 2.76 | 2.53 | 2.69 | 2.69 | -0.08 (-2.89%) | 107,700 |
11 May 2022 | USD | 3.2 | 3.5 | 2.69 | 2.77 | 2.77 | -0.42 (-13.17%) | 188,000 |
10 May 2022 | USD | 3.25 | 3.44 | 3.04 | 3.19 | 3.19 | +0.08 (+2.57%) | 94,500 |