Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 3.1 | 3.32 | 3.09 | 3.29 | 3.29 | +0.09 (+2.81%) | 85,600 |
24 Jun 2022 | USD | 3 | 3.24 | 3 | 3.2 | 3.2 | +0.18 (+5.96%) | 136,300 |
23 Jun 2022 | USD | 3.08 | 3.27 | 2.95 | 3.02 | 3.02 | -0.06 (-1.95%) | 229,600 |
22 Jun 2022 | USD | 3.12 | 3.23 | 3.08 | 3.08 | 3.08 | -0.16 (-4.94%) | 79,100 |
21 Jun 2022 | USD | 3.2 | 3.44 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 83,900 |
17 Jun 2022 | USD | 3.35 | 3.45 | 3.18 | 3.2 | 3.2 | -0.16 (-4.76%) | 204,600 |
16 Jun 2022 | USD | 3.4 | 3.49 | 3.22 | 3.36 | 3.36 | -0.13 (-3.72%) | 117,700 |
15 Jun 2022 | USD | 3.48 | 3.66 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 94,000 |
14 Jun 2022 | USD | 3.74 | 3.76 | 3.46 | 3.53 | 3.53 | -0.14 (-3.81%) | 113,400 |
13 Jun 2022 | USD | 3.76 | 3.84 | 3.59 | 3.67 | 3.67 | -0.29 (-7.32%) | 163,700 |
10 Jun 2022 | USD | 3.93 | 4.15 | 3.76 | 3.96 | 3.96 | -0.09 (-2.22%) | 113,200 |
9 Jun 2022 | USD | 4.04 | 4.21 | 3.9 | 4.05 | 4.05 | -0.13 (-3.11%) | 100,300 |
8 Jun 2022 | USD | 4.3 | 4.337 | 4.04 | 4.18 | 4.18 | -0.09 (-2.11%) | 180,200 |
7 Jun 2022 | USD | 3.84 | 4.29 | 3.79 | 4.27 | 4.27 | +0.39 (+10.05%) | 314,100 |
6 Jun 2022 | USD | 3.9 | 3.99 | 3.82 | 3.88 | 3.88 | -0.06 (-1.52%) | 51,000 |
3 Jun 2022 | USD | 3.92 | 3.98 | 3.75 | 3.94 | 3.94 | +0.08 (+2.07%) | 82,000 |
2 Jun 2022 | USD | 3.95 | 4.1 | 3.81 | 3.86 | 3.86 | -0.11 (-2.77%) | 139,900 |
1 Jun 2022 | USD | 3.96 | 4.026 | 3.75 | 3.97 | 3.97 | +0.08 (+2.06%) | 96,500 |
31 May 2022 | USD | 4.11 | 4.19 | 3.74 | 3.89 | 3.89 | -0.1 (-2.51%) | 67,400 |
27 May 2022 | USD | 3.94 | 4.053 | 3.85 | 3.99 | 3.99 | +0.11 (+2.84%) | 111,100 |
26 May 2022 | USD | 3.79 | 4.047 | 3.63 | 3.88 | 3.88 | +0.16 (+4.30%) | 151,700 |
25 May 2022 | USD | 3.59 | 3.75 | 3.56 | 3.72 | 3.72 | +0.15 (+4.20%) | 59,400 |
24 May 2022 | USD | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -0.24 (-6.30%) | 70,200 |
23 May 2022 | USD | 3.64 | 3.82 | 3.6 | 3.81 | 3.81 | +0.19 (+5.25%) | 78,900 |
20 May 2022 | USD | 3.74 | 3.751 | 3.51 | 3.62 | 3.62 | -0.07 (-1.90%) | 136,300 |
19 May 2022 | USD | 3.61 | 3.79 | 3.61 | 3.69 | 3.69 | -0.04 (-1.07%) | 59,400 |
18 May 2022 | USD | 3.88 | 3.9 | 3.62 | 3.73 | 3.73 | -0.11 (-2.86%) | 51,100 |
17 May 2022 | USD | 3.8 | 3.95 | 3.79 | 3.84 | 3.84 | +0.11 (+2.95%) | 158,500 |
16 May 2022 | USD | 3.6 | 3.86 | 3.6 | 3.73 | 3.73 | +0.14 (+3.90%) | 67,600 |
13 May 2022 | USD | 3.33 | 3.654 | 3.31 | 3.59 | 3.59 | +0.34 (+10.46%) | 108,300 |