Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 3.99 | 4.08 | 3.87 | 4.04 | 606 | +0.01 (+0.25%) | 1,101,700 |
22 Jun 2022 | USD | 4.26 | 4.42 | 4 | 4.03 | 604.5 | -0.27 (-6.28%) | 1,451,300 |
21 Jun 2022 | USD | 4.99 | 5.057 | 4.265 | 4.3 | 645 | -0.46 (-9.66%) | 1,838,200 |
17 Jun 2022 | USD | 5.07 | 5.18 | 4.71 | 4.76 | 714 | -0.22 (-4.42%) | 2,229,600 |
16 Jun 2022 | USD | 5.32 | 5.52 | 4.8 | 4.98 | 747 | -0.28 (-5.32%) | 1,229,100 |
15 Jun 2022 | USD | 5.43 | 5.77 | 5.05 | 5.26 | 789 | -0.34 (-6.07%) | 1,706,900 |
14 Jun 2022 | USD | 5.89 | 6.06 | 5.585 | 5.6 | 840 | -0.18 (-3.11%) | 868,700 |
13 Jun 2022 | USD | 7.11 | 7.11 | 5.51 | 5.78 | 867 | -1.28 (-18.13%) | 2,530,300 |
10 Jun 2022 | USD | 8.01 | 8.75 | 7.03 | 7.06 | 1,059 | -1.19 (-14.42%) | 2,306,100 |
9 Jun 2022 | USD | 7.79 | 9.09 | 7.53 | 8.25 | 1,237.5 | +0.22 (+2.74%) | 3,314,100 |
8 Jun 2022 | USD | 6.75 | 8.34 | 6.58 | 8.03 | 1,204.5 | +1.37 (+20.57%) | 4,320,900 |
7 Jun 2022 | USD | 6.38 | 6.85 | 6.33 | 6.66 | 999 | +0.33 (+5.21%) | 3,532,000 |
6 Jun 2022 | USD | 9.33 | 9.42 | 6.01 | 6.33 | 949.5 | -2.95 (-31.79%) | 7,565,100 |
3 Jun 2022 | USD | 9.28 | 11.15 | 9.19 | 9.28 | 1,392 | +0.07 (+0.76%) | 4,846,800 |
2 Jun 2022 | USD | 10.8 | 11.04 | 8.69 | 9.21 | 1,381.5 | -1.56 (-14.48%) | 3,606,800 |
1 Jun 2022 | USD | 9.99 | 11.19 | 9.66 | 10.77 | 1,615.5 | +0.79 (+7.92%) | 3,106,400 |
31 May 2022 | USD | 10 | 10.18 | 9.55 | 9.98 | 1,497 | -0.02 (-0.20%) | 1,507,200 |
27 May 2022 | USD | 9.85 | 10.04 | 9.7 | 10 | 1,500 | +0.09 (+0.91%) | 980,900 |
26 May 2022 | USD | 9.9 | 10.14 | 9.49 | 9.91 | 1,486.5 | +0.09 (+0.92%) | 1,481,600 |
25 May 2022 | USD | 8.26 | 9.9 | 8.15 | 9.82 | 1,473 | +1.43 (+17.04%) | 2,143,400 |
24 May 2022 | USD | 8.26 | 8.89 | 8 | 8.39 | 1,258.5 | -0.17 (-1.99%) | 1,036,400 |
23 May 2022 | USD | 8.42 | 9.05 | 8.42 | 8.56 | 1,284 | +0.31 (+3.76%) | 2,501,200 |
20 May 2022 | USD | 7.9 | 8.44 | 7.48 | 8.25 | 1,237.5 | +0.28 (+3.51%) | 1,927,900 |
19 May 2022 | USD | 8.1 | 8.29 | 7.12 | 7.97 | 1,195.5 | -0.12 (-1.48%) | 1,889,900 |
18 May 2022 | USD | 7.15 | 8.97 | 6.98 | 8.09 | 1,213.5 | +0.6 (+8.01%) | 3,366,100 |
17 May 2022 | USD | 5.84 | 7.64 | 5.84 | 7.49 | 1,123.5 | +1.65 (+28.25%) | 2,581,800 |
16 May 2022 | USD | 5.75 | 6.11 | 5.63 | 5.84 | 876 | -0.28 (-4.58%) | 648,000 |
13 May 2022 | USD | 5.05 | 6.3 | 4.96 | 6.12 | 918 | +1.12 (+22.40%) | 3,921,800 |
12 May 2022 | USD | 4.71 | 5.03 | 4.65 | 5 | 750 | +0.06 (+1.21%) | 1,491,200 |
11 May 2022 | USD | 5.32 | 5.32 | 4.793 | 4.94 | 741 | -0.05 (-1.00%) | 1,624,000 |