Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 5.03 | 5.18 | 4.73 | 4.77 | 4.77 | -0.4 (-7.74%) | 1,350,300 |
21 Jun 2022 | USD | 5.53 | 5.61 | 5.145 | 5.17 | 5.17 | -0.2 (-3.72%) | 1,150,400 |
17 Jun 2022 | USD | 4.99 | 5.38 | 4.92 | 5.37 | 5.37 | +0.45 (+9.15%) | 2,767,600 |
16 Jun 2022 | USD | 5.21 | 5.32 | 4.9 | 4.92 | 4.92 | -0.54 (-9.89%) | 1,031,400 |
15 Jun 2022 | USD | 5.21 | 5.56 | 5.18 | 5.46 | 5.46 | +0.3 (+5.81%) | 1,417,600 |
14 Jun 2022 | USD | 5.38 | 5.54 | 5.08 | 5.16 | 5.16 | -0.15 (-2.82%) | 1,355,500 |
13 Jun 2022 | USD | 5.6 | 5.74 | 5.3 | 5.31 | 5.31 | -0.64 (-10.76%) | 2,107,900 |
10 Jun 2022 | USD | 6.27 | 6.44 | 5.91 | 5.95 | 5.95 | -0.46 (-7.18%) | 995,900 |
9 Jun 2022 | USD | 6.53 | 6.825 | 6.4 | 6.41 | 6.41 | -0.23 (-3.46%) | 602,400 |
8 Jun 2022 | USD | 6.63 | 7 | 6.565 | 6.64 | 6.64 | -0.08 (-1.19%) | 766,700 |
7 Jun 2022 | USD | 6.98 | 7.01 | 6.305 | 6.72 | 6.72 | -0.3 (-4.27%) | 1,538,200 |
6 Jun 2022 | USD | 8.33 | 8.35 | 6.85 | 7.02 | 7.02 | -1.1 (-13.55%) | 1,976,000 |
3 Jun 2022 | USD | 8.06 | 8.19 | 7.86 | 8.12 | 8.12 | -0.13 (-1.58%) | 773,100 |
2 Jun 2022 | USD | 7.72 | 8.305 | 7.72 | 8.25 | 8.25 | +0.52 (+6.73%) | 997,900 |
1 Jun 2022 | USD | 7.92 | 7.96 | 7.58 | 7.73 | 7.73 | -0.23 (-2.89%) | 685,900 |
31 May 2022 | USD | 8 | 8.2 | 7.795 | 7.96 | 7.96 | -0.04 (-0.50%) | 1,685,100 |
27 May 2022 | USD | 7.6 | 8 | 7.6 | 8 | 8 | +0.51 (+6.81%) | 752,900 |
26 May 2022 | USD | 6.97 | 7.58 | 6.91 | 7.49 | 7.49 | +0.44 (+6.24%) | 547,900 |
25 May 2022 | USD | 6.6 | 7.08 | 6.6 | 7.05 | 7.05 | +0.33 (+4.91%) | 515,200 |
24 May 2022 | USD | 7 | 7 | 6.6 | 6.72 | 6.72 | -0.44 (-6.15%) | 725,500 |
23 May 2022 | USD | 7.28 | 7.34 | 6.8 | 7.16 | 7.16 | +0.05 (+0.70%) | 619,000 |
20 May 2022 | USD | 7.59 | 7.6 | 6.76 | 7.11 | 7.11 | -0.34 (-4.56%) | 792,400 |
19 May 2022 | USD | 6.9 | 7.53 | 6.9 | 7.45 | 7.45 | +0.49 (+7.04%) | 872,600 |
18 May 2022 | USD | 6.82 | 7.33 | 6.79 | 6.96 | 6.96 | -0.05 (-0.71%) | 731,991 |
17 May 2022 | USD | 6.67 | 7.05 | 6.65 | 7.01 | 7.01 | +0.52 (+8.01%) | 1,006,700 |
16 May 2022 | USD | 6.53 | 6.85 | 6.26 | 6.49 | 6.49 | -0.18 (-2.70%) | 1,145,500 |
13 May 2022 | USD | 6 | 6.8 | 6 | 6.67 | 6.67 | +0.86 (+14.80%) | 1,532,700 |
12 May 2022 | USD | 5.89 | 6 | 5.34 | 5.81 | 5.81 | +0.24 (+4.31%) | 1,288,800 |
11 May 2022 | USD | 6 | 6.06 | 5.55 | 5.57 | 5.57 | -0.38 (-6.39%) | 942,700 |
10 May 2022 | USD | 5.78 | 6.375 | 5.735 | 5.95 | 5.95 | +0.31 (+5.50%) | 1,184,500 |