Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 3.21 | 3.35 | 3.2 | 3.23 | 161.5 | 0.0 (0.0%) | 128,200 |
22 Jun 2022 | USD | 3.18 | 3.41 | 3.18 | 3.23 | 161.5 | -0.01 (-0.31%) | 150,300 |
21 Jun 2022 | USD | 3.2 | 3.36 | 3.18 | 3.24 | 162 | +0.07 (+2.21%) | 328,100 |
17 Jun 2022 | USD | 3.33 | 3.57 | 3.14 | 3.17 | 158.5 | -0.21 (-6.21%) | 493,900 |
16 Jun 2022 | USD | 3.53 | 3.53 | 3.21 | 3.38 | 169 | +0.01 (+0.30%) | 188,500 |
15 Jun 2022 | USD | 3.5 | 3.644 | 3.24 | 3.37 | 168.5 | +0.02 (+0.60%) | 296,900 |
14 Jun 2022 | USD | 3.55 | 3.69 | 3.34 | 3.35 | 167.5 | -0.08 (-2.33%) | 100,300 |
13 Jun 2022 | USD | 3.88 | 3.95 | 3.41 | 3.43 | 171.5 | -0.6 (-14.89%) | 240,400 |
10 Jun 2022 | USD | 4.2 | 4.33 | 4 | 4.03 | 201.5 | -0.21 (-4.95%) | 344,300 |
9 Jun 2022 | USD | 4.47 | 4.49 | 4.203 | 4.24 | 212 | -0.08 (-1.85%) | 240,500 |
8 Jun 2022 | USD | 4.18 | 4.52 | 4.016 | 4.32 | 216 | +0.19 (+4.60%) | 454,800 |
7 Jun 2022 | USD | 4.14 | 4.25 | 3.82 | 4.13 | 206.5 | +0.06 (+1.47%) | 288,200 |
6 Jun 2022 | USD | 3.5 | 4.12 | 3.33 | 4.07 | 203.5 | +0.79 (+24.09%) | 790,300 |
3 Jun 2022 | USD | 3.35 | 3.35 | 3.26 | 3.28 | 164 | -0.12 (-3.53%) | 119,600 |
2 Jun 2022 | USD | 3.14 | 3.42 | 3.1 | 3.4 | 170 | +0.27 (+8.63%) | 205,900 |
1 Jun 2022 | USD | 3.35 | 3.39 | 3.05 | 3.13 | 156.5 | -0.17 (-5.15%) | 365,800 |
31 May 2022 | USD | 3.68 | 3.69 | 3.27 | 3.3 | 165 | -0.26 (-7.30%) | 142,800 |
27 May 2022 | USD | 3.26 | 3.56 | 3.23 | 3.56 | 178 | +0.33 (+10.22%) | 251,900 |
26 May 2022 | USD | 3.2 | 3.4 | 3.2 | 3.23 | 161.5 | +0.06 (+1.89%) | 237,300 |
25 May 2022 | USD | 3.01 | 3.23 | 3 | 3.17 | 158.5 | +0.17 (+5.67%) | 240,800 |
24 May 2022 | USD | 3 | 3.05 | 2.87 | 3 | 150 | -0.07 (-2.28%) | 172,900 |
23 May 2022 | USD | 3.2 | 3.2 | 3 | 3.07 | 153.5 | -0.12 (-3.76%) | 261,300 |
20 May 2022 | USD | 3.4 | 3.51 | 3.15 | 3.19 | 159.5 | -0.25 (-7.27%) | 223,072 |
19 May 2022 | USD | 3.52 | 3.59 | 3.36 | 3.44 | 172 | -0.14 (-3.91%) | 264,400 |
18 May 2022 | USD | 3.77 | 3.805 | 3.54 | 3.58 | 179 | -0.14 (-3.76%) | 139,100 |
17 May 2022 | USD | 3.79 | 3.88 | 3.72 | 3.72 | 186 | -0.04 (-1.06%) | 144,300 |
16 May 2022 | USD | 3.94 | 3.94 | 3.73 | 3.76 | 188 | -0.06 (-1.57%) | 65,900 |
13 May 2022 | USD | 3.82 | 3.988 | 3.72 | 3.82 | 191 | +0.05 (+1.33%) | 229,600 |
12 May 2022 | USD | 3.85 | 3.855 | 3.52 | 3.77 | 188.5 | -0.19 (-4.80%) | 336,300 |
11 May 2022 | USD | 3.96 | 4.083 | 3.92 | 3.96 | 198 | -0.03 (-0.75%) | 174,400 |