Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 2.95 | 3.19 | 2.939 | 3.14 | 15.7 | +0.16 (+5.37%) | 145,900 |
14 Jun 2022 | USD | 3.12 | 3.13 | 2.98 | 2.98 | 14.9 | -0.16 (-5.10%) | 68,900 |
13 Jun 2022 | USD | 3.03 | 3.15 | 2.95 | 3.14 | 15.7 | +0.03 (+0.96%) | 101,900 |
10 Jun 2022 | USD | 3.05 | 3.11 | 2.855 | 3.11 | 15.55 | +0.09 (+2.98%) | 172,000 |
9 Jun 2022 | USD | 3.01 | 3.24 | 3.01 | 3.02 | 15.1 | -0.06 (-1.95%) | 168,200 |
8 Jun 2022 | USD | 3.07 | 3.095 | 2.93 | 3.08 | 15.4 | +0.02 (+0.65%) | 167,100 |
7 Jun 2022 | USD | 3.05 | 3.09 | 3.03 | 3.06 | 15.3 | 0.0 (0.0%) | 65,100 |
6 Jun 2022 | USD | 3.42 | 3.45 | 3.051 | 3.06 | 15.3 | -0.35 (-10.26%) | 117,500 |
3 Jun 2022 | USD | 3.45 | 3.46 | 3.37 | 3.41 | 17.05 | -0.04 (-1.16%) | 112,300 |
2 Jun 2022 | USD | 3.5 | 3.62 | 3.43 | 3.45 | 17.25 | 0.0 (0.0%) | 238,500 |
1 Jun 2022 | USD | 3.48 | 3.58 | 3.4 | 3.45 | 17.25 | -0.01 (-0.29%) | 107,500 |
31 May 2022 | USD | 3.58 | 3.58 | 3.31 | 3.46 | 17.3 | -0.02 (-0.57%) | 140,300 |
27 May 2022 | USD | 3.39 | 3.59 | 3.35 | 3.48 | 17.4 | +0.14 (+4.19%) | 144,500 |
26 May 2022 | USD | 3.25 | 3.45 | 3.24 | 3.34 | 16.7 | +0.21 (+6.71%) | 145,000 |
25 May 2022 | USD | 3.2 | 3.32 | 3.12 | 3.13 | 15.65 | +0.03 (+0.97%) | 137,000 |
24 May 2022 | USD | 3.24 | 3.24 | 3.07 | 3.1 | 15.5 | -0.15 (-4.62%) | 83,000 |
23 May 2022 | USD | 3.21 | 3.52 | 3.21 | 3.25 | 16.25 | -0.04 (-1.22%) | 57,100 |
20 May 2022 | USD | 3.38 | 3.38 | 3.21 | 3.29 | 16.45 | -0.02 (-0.60%) | 123,900 |
19 May 2022 | USD | 3.0989 | 3.36 | 3.08 | 3.31 | 16.55 | +0.26 (+8.52%) | 122,079 |
18 May 2022 | USD | 3.24 | 3.24 | 2.96 | 3.05 | 15.25 | -0.15 (-4.69%) | 108,700 |
17 May 2022 | USD | 3.27 | 3.36 | 3.18 | 3.2 | 16 | -0.05 (-1.54%) | 127,600 |
16 May 2022 | USD | 3.17 | 3.28 | 3.1 | 3.25 | 16.25 | +0.11 (+3.50%) | 123,200 |
13 May 2022 | USD | 3.11 | 3.155 | 2.924 | 3.14 | 15.7 | +0.19 (+6.44%) | 123,500 |
12 May 2022 | USD | 2.97 | 3.06 | 2.86 | 2.95 | 14.75 | -0.07 (-2.32%) | 112,200 |
11 May 2022 | USD | 3.3 | 3.4 | 2.96 | 3.02 | 15.1 | -0.29 (-8.76%) | 118,100 |
10 May 2022 | USD | 3.26 | 3.4 | 3.17 | 3.31 | 16.55 | +0.08 (+2.48%) | 103,900 |
9 May 2022 | USD | 3.56 | 3.6 | 3.2 | 3.23 | 16.15 | -0.41 (-11.26%) | 112,700 |
6 May 2022 | USD | 3.74 | 3.87 | 3.62 | 3.64 | 18.2 | -0.13 (-3.45%) | 120,300 |
5 May 2022 | USD | 3.97 | 4.08 | 3.75 | 3.77 | 18.85 | -0.26 (-6.45%) | 110,000 |
4 May 2022 | USD | 4.03 | 4.15 | 3.97 | 4.03 | 20.15 | -0.05 (-1.23%) | 112,400 |