Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 7.19 | 7.5 | 6.62 | 7.5 | 7.5 | +0.12 (+1.63%) | 1,004,100 |
21 Jun 2022 | USD | 6.41 | 7.62 | 6.36 | 7.38 | 7.38 | +1.33 (+21.98%) | 1,854,100 |
17 Jun 2022 | USD | 5.88 | 6.06 | 5.34 | 6.05 | 6.05 | +0.1 (+1.68%) | 807,300 |
16 Jun 2022 | USD | 6.03 | 6.16 | 5.665 | 5.95 | 5.95 | -0.08 (-1.33%) | 658,800 |
15 Jun 2022 | USD | 5.7 | 6.03 | 5.49 | 6.03 | 6.03 | +0.33 (+5.79%) | 509,700 |
14 Jun 2022 | USD | 6.11 | 6.44 | 5.7 | 5.7 | 5.7 | -0.32 (-5.32%) | 482,500 |
13 Jun 2022 | USD | 6.45 | 6.52 | 5.72 | 6.02 | 6.02 | -0.53 (-8.09%) | 939,000 |
10 Jun 2022 | USD | 5.74 | 6.79 | 5.63 | 6.55 | 6.55 | +0.63 (+10.64%) | 1,093,400 |
9 Jun 2022 | USD | 5.78 | 6.34 | 5.49 | 5.92 | 5.92 | +0.04 (+0.68%) | 1,025,700 |
8 Jun 2022 | USD | 5.26 | 6.09 | 5.17 | 5.88 | 5.88 | +0.7 (+13.51%) | 1,030,200 |
7 Jun 2022 | USD | 5.03 | 5.54 | 5.03 | 5.18 | 5.18 | +0.1 (+1.97%) | 378,200 |
6 Jun 2022 | USD | 5.23 | 5.39 | 5.02 | 5.08 | 5.08 | -0.1 (-1.93%) | 202,500 |
3 Jun 2022 | USD | 5.24 | 5.3 | 5.01 | 5.18 | 5.18 | -0.03 (-0.58%) | 182,000 |
2 Jun 2022 | USD | 5.03 | 5.41 | 5 | 5.21 | 5.21 | +0.19 (+3.78%) | 355,400 |
1 Jun 2022 | USD | 4.91 | 5.03 | 4.83 | 5.02 | 5.02 | +0.2 (+4.15%) | 208,500 |
31 May 2022 | USD | 4.92 | 5.12 | 4.7 | 4.82 | 4.82 | +0.02 (+0.42%) | 361,400 |
27 May 2022 | USD | 4.45 | 4.9 | 4.35 | 4.8 | 4.8 | +0.36 (+8.11%) | 385,600 |
26 May 2022 | USD | 4.49 | 4.65 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 208,400 |
25 May 2022 | USD | 4.17 | 4.48 | 4.16 | 4.44 | 4.44 | +0.155 (+3.62%) | 336,500 |
24 May 2022 | USD | 4.42 | 4.49 | 3.97 | 4.285 | 4.285 | -0.285 (-6.24%) | 694,800 |
23 May 2022 | USD | 4.25 | 4.65 | 4.21 | 4.57 | 4.57 | +0.31 (+7.28%) | 240,100 |
20 May 2022 | USD | 4.22 | 4.29 | 4.1 | 4.26 | 4.26 | +0.02 (+0.47%) | 255,800 |
19 May 2022 | USD | 4.05 | 4.38 | 4.05 | 4.24 | 4.24 | +0.12 (+2.91%) | 211,200 |
18 May 2022 | USD | 4.38 | 4.43 | 4.06 | 4.12 | 4.12 | -0.2 (-4.63%) | 177,000 |
17 May 2022 | USD | 4.4 | 4.53 | 4.3 | 4.32 | 4.32 | -0.08 (-1.82%) | 165,900 |
16 May 2022 | USD | 4.36 | 4.5 | 4 | 4.4 | 4.4 | +0.08 (+1.85%) | 109,700 |
13 May 2022 | USD | 4.15 | 4.4 | 4.15 | 4.32 | 4.32 | +0.21 (+5.11%) | 206,700 |
12 May 2022 | USD | 4.24 | 4.253 | 4 | 4.11 | 4.11 | -0.22 (-5.08%) | 218,500 |
11 May 2022 | USD | 4.32 | 4.54 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 135,400 |
10 May 2022 | USD | 4.13 | 4.415 | 4.13 | 4.31 | 4.31 | +0.18 (+4.36%) | 257,600 |