Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.5 | 3.69 | 3.45 | 3.56 | 53.4 | -0.03 (-0.84%) | 1,121,900 |
21 Jun 2022 | USD | 3.69 | 3.835 | 3.56 | 3.59 | 53.85 | -0.06 (-1.64%) | 1,405,900 |
17 Jun 2022 | USD | 3.31 | 3.65 | 3.25 | 3.65 | 54.75 | +0.33 (+9.94%) | 1,675,800 |
16 Jun 2022 | USD | 3.21 | 3.365 | 3.11 | 3.32 | 49.8 | +0.01 (+0.30%) | 1,251,800 |
15 Jun 2022 | USD | 3.05 | 3.355 | 2.97 | 3.31 | 49.65 | +0.33 (+11.07%) | 1,492,600 |
14 Jun 2022 | USD | 3 | 3.07 | 2.89 | 2.98 | 44.7 | +0.01 (+0.34%) | 1,364,500 |
13 Jun 2022 | USD | 3.07 | 3.15 | 2.931 | 2.97 | 44.55 | -0.27 (-8.33%) | 1,337,300 |
10 Jun 2022 | USD | 3.45 | 3.477 | 3.23 | 3.24 | 48.6 | -0.22 (-6.36%) | 1,086,300 |
9 Jun 2022 | USD | 3.71 | 3.72 | 3.45 | 3.46 | 51.9 | -0.32 (-8.47%) | 1,252,100 |
8 Jun 2022 | USD | 3.86 | 3.88 | 3.73 | 3.78 | 56.7 | -0.12 (-3.08%) | 657,100 |
7 Jun 2022 | USD | 4.18 | 4.18 | 3.78 | 3.9 | 58.5 | -0.32 (-7.58%) | 1,430,200 |
6 Jun 2022 | USD | 4.16 | 4.23 | 3.96 | 4.22 | 63.3 | +0.31 (+7.93%) | 1,974,500 |
3 Jun 2022 | USD | 4.02 | 4.02 | 3.83 | 3.91 | 58.65 | -0.13 (-3.22%) | 996,600 |
2 Jun 2022 | USD | 3.87 | 4.06 | 3.8 | 4.04 | 60.6 | +0.19 (+4.94%) | 1,398,400 |
1 Jun 2022 | USD | 4.12 | 4.215 | 3.85 | 3.85 | 57.75 | -0.28 (-6.78%) | 1,275,300 |
31 May 2022 | USD | 4.34 | 4.365 | 3.97 | 4.13 | 61.95 | -0.2 (-4.62%) | 2,735,000 |
27 May 2022 | USD | 4.1 | 4.4 | 4.1 | 4.33 | 64.95 | +0.28 (+6.91%) | 1,494,800 |
26 May 2022 | USD | 4.25 | 4.3 | 4.05 | 4.05 | 60.75 | -0.19 (-4.48%) | 989,700 |
25 May 2022 | USD | 4.3 | 4.32 | 4.14 | 4.24 | 63.6 | +0.01 (+0.24%) | 638,000 |
24 May 2022 | USD | 4.56 | 4.71 | 4.13 | 4.23 | 63.45 | -0.39 (-8.44%) | 1,629,500 |
23 May 2022 | USD | 5.06 | 5.137 | 4.58 | 4.62 | 69.3 | -0.57 (-10.98%) | 1,379,800 |
20 May 2022 | USD | 5.45 | 5.7 | 5.04 | 5.19 | 77.85 | -0.29 (-5.29%) | 4,843,000 |
19 May 2022 | USD | 5.3 | 5.75 | 5.27 | 5.48 | 82.2 | +0.11 (+2.05%) | 2,287,500 |
18 May 2022 | USD | 5.35 | 5.75 | 5.21 | 5.37 | 80.55 | -0.15 (-2.72%) | 2,521,630 |
17 May 2022 | USD | 5.47 | 5.75 | 5.32 | 5.52 | 82.8 | +0.14 (+2.60%) | 2,950,000 |
16 May 2022 | USD | 5.05 | 5.48 | 4.91 | 5.38 | 80.7 | +0.43 (+8.69%) | 2,636,600 |
13 May 2022 | USD | 4.31 | 5.23 | 4.31 | 4.95 | 74.25 | +0.86 (+21.03%) | 2,035,300 |
12 May 2022 | USD | 3.71 | 4.32 | 3.58 | 4.09 | 61.35 | +0.32 (+8.49%) | 2,108,700 |
11 May 2022 | USD | 4.2 | 4.23 | 3.72 | 3.77 | 56.55 | -0.42 (-10.02%) | 906,300 |
10 May 2022 | USD | 4.72 | 4.85 | 4.12 | 4.19 | 62.85 | -0.41 (-8.91%) | 918,900 |