Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 3.53 | 3.7 | 3.49 | 3.695 | 3.695 | +0.12 (+3.36%) | 338,600 |
22 Jun 2022 | USD | 3.45 | 3.67 | 3.44 | 3.575 | 3.575 | +0.03 (+0.85%) | 480,200 |
21 Jun 2022 | USD | 3.5 | 3.6 | 3.49 | 3.545 | 3.545 | -0.005 (-0.14%) | 385,000 |
17 Jun 2022 | USD | 3.4 | 3.59 | 3.38 | 3.55 | 3.55 | +0.22 (+6.61%) | 226,900 |
16 Jun 2022 | USD | 3.45 | 3.453 | 3.29 | 3.33 | 3.33 | -0.32 (-8.77%) | 381,100 |
15 Jun 2022 | USD | 3.61 | 3.69 | 3.54 | 3.65 | 3.65 | +0.14 (+3.99%) | 342,700 |
14 Jun 2022 | USD | 3.67 | 3.67 | 3.47 | 3.51 | 3.51 | -0.24 (-6.40%) | 376,300 |
13 Jun 2022 | USD | 3.77 | 3.796 | 3.68 | 3.75 | 3.75 | -0.73 (-16.29%) | 467,900 |
10 Jun 2022 | USD | 4.63 | 4.64 | 4.46 | 4.48 | 4.48 | +0.25 (+5.91%) | 1,291,000 |
9 Jun 2022 | USD | 4.49 | 4.49 | 4.22 | 4.23 | 4.23 | -0.32 (-7.03%) | 753,000 |
8 Jun 2022 | USD | 4.55 | 4.605 | 4.54 | 4.55 | 4.55 | 0.0 (0.0%) | 324,100 |
7 Jun 2022 | USD | 4.32 | 4.56 | 4.3 | 4.55 | 4.55 | -0.04 (-0.87%) | 411,300 |
6 Jun 2022 | USD | 4.67 | 4.71 | 4.55 | 4.59 | 4.59 | +0.48 (+11.68%) | 346,200 |
3 Jun 2022 | USD | 4.27 | 4.29 | 4.105 | 4.11 | 4.11 | -0.25 (-5.73%) | 101,400 |
2 Jun 2022 | USD | 4.16 | 4.38 | 4.16 | 4.36 | 4.36 | +0.13 (+3.07%) | 297,300 |
1 Jun 2022 | USD | 4.44 | 4.45 | 4.2 | 4.23 | 4.23 | -0.21 (-4.73%) | 334,600 |
31 May 2022 | USD | 4.33 | 4.455 | 4.27 | 4.44 | 4.44 | +0.16 (+3.74%) | 340,400 |
27 May 2022 | USD | 4.2 | 4.295 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 123,200 |
26 May 2022 | USD | 4.09 | 4.28 | 4.09 | 4.23 | 4.23 | +0.3 (+7.63%) | 1,638,000 |
25 May 2022 | USD | 3.75 | 3.95 | 3.75 | 3.93 | 3.93 | +0.13 (+3.42%) | 2,000,600 |
24 May 2022 | USD | 3.86 | 3.86 | 3.76 | 3.8 | 3.8 | -0.238 (-5.89%) | 408,600 |
23 May 2022 | USD | 4.09 | 4.11 | 3.98 | 4.038 | 4.038 | -0.132 (-3.17%) | 163,000 |
20 May 2022 | USD | 4.3 | 4.32 | 4.08 | 4.17 | 4.17 | +0.06 (+1.46%) | 400,200 |
19 May 2022 | USD | 3.89 | 4.16 | 3.89 | 4.11 | 4.11 | +0.27 (+7.03%) | 215,400 |
18 May 2022 | USD | 4.03 | 4.033 | 3.84 | 3.84 | 3.84 | -0.51 (-11.72%) | 165,400 |
17 May 2022 | USD | 4.35 | 4.41 | 4.28 | 4.35 | 4.35 | +0.275 (+6.75%) | 624,800 |
16 May 2022 | USD | 3.93 | 4.1 | 3.885 | 4.075 | 4.075 | +0.07 (+1.75%) | 300,900 |
13 May 2022 | USD | 3.89 | 4.03 | 3.88 | 4.005 | 4.005 | +0.225 (+5.95%) | 218,400 |
12 May 2022 | USD | 3.52 | 3.87 | 3.47 | 3.78 | 3.78 | +0.19 (+5.29%) | 319,000 |
11 May 2022 | USD | 3.67 | 3.735 | 3.59 | 3.59 | 3.59 | -0.12 (-3.23%) | 667,400 |