Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 3.63 | 3.69 | 3.49 | 3.55 | 3.55 | -0.09 (-2.47%) | 926,300 |
27 Jun 2022 | USD | 4.135 | 4.14 | 3.401 | 3.64 | 3.64 | -0.55 (-13.13%) | 2,133,900 |
24 Jun 2022 | USD | 4.25 | 4.31 | 3.95 | 4.19 | 4.19 | -0.02 (-0.48%) | 6,840,800 |
23 Jun 2022 | USD | 3.73 | 4.23 | 3.73 | 4.21 | 4.21 | +0.47 (+12.57%) | 990,700 |
22 Jun 2022 | USD | 3.53 | 3.78 | 3.53 | 3.74 | 3.74 | +0.15 (+4.18%) | 835,200 |
21 Jun 2022 | USD | 3.56 | 3.685 | 3.5 | 3.59 | 3.59 | +0.1 (+2.87%) | 892,100 |
17 Jun 2022 | USD | 3.37 | 3.61 | 3.37 | 3.49 | 3.49 | +0.09 (+2.65%) | 1,410,794 |
16 Jun 2022 | USD | 3.36 | 3.41 | 3.25 | 3.4 | 3.4 | -0.07 (-2.02%) | 1,084,300 |
15 Jun 2022 | USD | 3.5 | 3.55 | 3.395 | 3.47 | 3.47 | +0.04 (+1.17%) | 1,275,400 |
14 Jun 2022 | USD | 3.4 | 3.465 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 693,400 |
13 Jun 2022 | USD | 3.38 | 3.47 | 3.34 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,087,700 |
10 Jun 2022 | USD | 3.58 | 3.63 | 3.45 | 3.5 | 3.5 | -0.16 (-4.37%) | 564,600 |
9 Jun 2022 | USD | 3.63 | 3.71 | 3.53 | 3.66 | 3.66 | -0.02 (-0.54%) | 644,600 |
8 Jun 2022 | USD | 3.84 | 3.91 | 3.65 | 3.68 | 3.68 | -0.19 (-4.91%) | 542,000 |
7 Jun 2022 | USD | 3.62 | 3.92 | 3.62 | 3.87 | 3.87 | +0.22 (+6.03%) | 803,300 |
6 Jun 2022 | USD | 3.76 | 3.85 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 944,400 |
3 Jun 2022 | USD | 3.57 | 3.815 | 3.55 | 3.71 | 3.71 | +0.13 (+3.63%) | 1,056,700 |
2 Jun 2022 | USD | 3.49 | 3.735 | 3.43 | 3.58 | 3.58 | +0.1 (+2.87%) | 757,600 |
1 Jun 2022 | USD | 3.58 | 3.6 | 3.4 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,216,100 |
31 May 2022 | USD | 3.5 | 3.64 | 3.42 | 3.53 | 3.53 | 0.0 (0.0%) | 1,685,200 |
27 May 2022 | USD | 3.5 | 3.595 | 3.4 | 3.53 | 3.53 | +0.06 (+1.73%) | 579,100 |
26 May 2022 | USD | 3.55 | 3.59 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 589,700 |
25 May 2022 | USD | 3.59 | 3.68 | 3.49 | 3.52 | 3.52 | -0.08 (-2.22%) | 617,600 |
24 May 2022 | USD | 3.7 | 3.735 | 3.58 | 3.6 | 3.6 | -0.18 (-4.76%) | 768,500 |
23 May 2022 | USD | 4.2 | 4.2 | 3.77 | 3.78 | 3.78 | -0.36 (-8.70%) | 831,500 |
20 May 2022 | USD | 4.19 | 4.3 | 4.025 | 4.14 | 4.14 | +0.01 (+0.24%) | 707,700 |
19 May 2022 | USD | 4 | 4.14 | 3.9 | 4.13 | 4.13 | +0.08 (+1.98%) | 658,900 |
18 May 2022 | USD | 4.15 | 4.2 | 4.02 | 4.05 | 4.05 | -0.22 (-5.15%) | 634,016 |
17 May 2022 | USD | 4.18 | 4.28 | 4.11 | 4.27 | 4.27 | +0.22 (+5.43%) | 379,900 |
16 May 2022 | USD | 4.05 | 4.22 | 3.94 | 4.05 | 4.05 | -0.04 (-0.98%) | 504,100 |