Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 3.18 | 3.24 | 3.1 | 3.12 | 3.12 | -0.09 (-2.80%) | 87,400 |
27 Jun 2022 | USD | 3.34 | 3.39 | 3.16 | 3.21 | 3.21 | -0.17 (-5.03%) | 70,300 |
24 Jun 2022 | USD | 3.23 | 3.42 | 3.19 | 3.38 | 3.38 | +0.16 (+4.97%) | 104,100 |
23 Jun 2022 | USD | 3.39 | 3.5 | 3.12 | 3.22 | 3.22 | -0.17 (-5.01%) | 234,300 |
22 Jun 2022 | USD | 3.5 | 3.64 | 3.39 | 3.39 | 3.39 | -0.12 (-3.42%) | 131,500 |
21 Jun 2022 | USD | 3.43 | 3.56 | 3.38 | 3.51 | 3.51 | +0.07 (+2.03%) | 237,200 |
17 Jun 2022 | USD | 3.39 | 3.47 | 3.21 | 3.44 | 3.44 | +0.05 (+1.47%) | 183,900 |
16 Jun 2022 | USD | 3.4 | 3.43 | 3.17 | 3.39 | 3.39 | -0.06 (-1.74%) | 238,000 |
15 Jun 2022 | USD | 3.34 | 3.47 | 3.24 | 3.45 | 3.45 | +0.22 (+6.81%) | 267,400 |
14 Jun 2022 | USD | 3.15 | 3.34 | 3.12 | 3.23 | 3.23 | +0.02 (+0.62%) | 132,000 |
13 Jun 2022 | USD | 3.22 | 3.34 | 3.15 | 3.21 | 3.21 | -0.19 (-5.59%) | 181,600 |
10 Jun 2022 | USD | 3.15 | 3.5 | 3.12 | 3.4 | 3.4 | +0.14 (+4.29%) | 362,100 |
9 Jun 2022 | USD | 3.28 | 3.33 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 47,000 |
8 Jun 2022 | USD | 3.27 | 3.38 | 3.21 | 3.32 | 3.32 | +0.04 (+1.22%) | 88,300 |
7 Jun 2022 | USD | 3.16 | 3.28 | 3.12 | 3.28 | 3.28 | +0.13 (+4.13%) | 28,800 |
6 Jun 2022 | USD | 3.4 | 3.44 | 3.15 | 3.15 | 3.15 | -0.23 (-6.80%) | 162,500 |
3 Jun 2022 | USD | 3.34 | 3.41 | 3.24 | 3.38 | 3.38 | +0.01 (+0.30%) | 135,800 |
2 Jun 2022 | USD | 3.18 | 3.42 | 3.18 | 3.37 | 3.37 | +0.24 (+7.67%) | 327,100 |
1 Jun 2022 | USD | 3.25 | 3.27 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 112,000 |
31 May 2022 | USD | 3.03 | 3.23 | 3.03 | 3.19 | 3.19 | +0.03 (+0.95%) | 121,000 |
27 May 2022 | USD | 3.2 | 3.2 | 3.08 | 3.16 | 3.16 | +0.02 (+0.64%) | 60,000 |
26 May 2022 | USD | 3.03 | 3.24 | 3.03 | 3.14 | 3.14 | 0.0 (0.0%) | 83,200 |
25 May 2022 | USD | 3.15 | 3.15 | 3.05 | 3.14 | 3.14 | -0.01 (-0.32%) | 65,500 |
24 May 2022 | USD | 3.04 | 3.17 | 3.03 | 3.15 | 3.15 | +0.11 (+3.62%) | 127,200 |
23 May 2022 | USD | 3.09 | 3.14 | 3 | 3.04 | 3.04 | -0.03 (-0.98%) | 90,500 |
20 May 2022 | USD | 3.09 | 3.18 | 2.97 | 3.07 | 3.07 | +0.1 (+3.37%) | 115,500 |
19 May 2022 | USD | 2.92 | 3.07 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 104,800 |
18 May 2022 | USD | 3.06 | 3.09 | 2.9 | 2.96 | 2.96 | -0.16 (-5.13%) | 100,700 |
17 May 2022 | USD | 3 | 3.27 | 2.9 | 3.12 | 3.12 | +0.24 (+8.33%) | 243,200 |
16 May 2022 | USD | 2.81 | 2.91 | 2.75 | 2.88 | 2.88 | +0.05 (+1.77%) | 119,600 |