Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.03 | 3.175 | 2.98 | 3 | 45 | -0.12 (-3.85%) | 1,448,300 |
21 Jun 2022 | USD | 3.52 | 3.55 | 3.05 | 3.12 | 46.8 | -0.25 (-7.42%) | 1,668,400 |
17 Jun 2022 | USD | 3.3 | 3.46 | 3.22 | 3.37 | 50.55 | +0.08 (+2.43%) | 1,247,400 |
16 Jun 2022 | USD | 3.45 | 3.5 | 3.235 | 3.29 | 49.35 | -0.32 (-8.86%) | 680,600 |
15 Jun 2022 | USD | 3.53 | 3.8 | 3.49 | 3.61 | 54.15 | +0.09 (+2.56%) | 912,600 |
14 Jun 2022 | USD | 3.51 | 3.54 | 3.33 | 3.52 | 52.8 | +0.04 (+1.15%) | 1,005,100 |
13 Jun 2022 | USD | 3.47 | 3.609 | 3.35 | 3.48 | 52.2 | -0.25 (-6.70%) | 975,500 |
10 Jun 2022 | USD | 4.05 | 4.125 | 3.725 | 3.73 | 55.95 | -0.41 (-9.90%) | 744,400 |
9 Jun 2022 | USD | 4.42 | 4.42 | 4.05 | 4.14 | 62.1 | -0.34 (-7.59%) | 974,900 |
8 Jun 2022 | USD | 4.6 | 4.605 | 4.39 | 4.48 | 67.2 | -0.07 (-1.54%) | 604,600 |
7 Jun 2022 | USD | 4.9 | 4.9 | 4.41 | 4.55 | 68.25 | -0.41 (-8.27%) | 1,140,200 |
6 Jun 2022 | USD | 5 | 5.17 | 4.82 | 4.96 | 74.4 | +0.05 (+1.02%) | 843,900 |
3 Jun 2022 | USD | 5.01 | 5.09 | 4.86 | 4.91 | 73.65 | -0.2 (-3.91%) | 509,600 |
2 Jun 2022 | USD | 4.78 | 5.14 | 4.75 | 5.11 | 76.65 | +0.28 (+5.80%) | 1,226,200 |
1 Jun 2022 | USD | 4.46 | 4.84 | 4.46 | 4.83 | 72.45 | +0.29 (+6.39%) | 1,138,200 |
31 May 2022 | USD | 4.84 | 4.88 | 4.4 | 4.54 | 68.1 | -0.4 (-8.10%) | 5,399,200 |
27 May 2022 | USD | 4.68 | 5.04 | 4.66 | 4.94 | 74.1 | +0.3 (+6.47%) | 1,026,300 |
26 May 2022 | USD | 4.81 | 4.95 | 4.63 | 4.64 | 69.6 | -0.22 (-4.53%) | 902,200 |
25 May 2022 | USD | 4.59 | 4.97 | 4.59 | 4.86 | 72.9 | +0.21 (+4.52%) | 623,400 |
24 May 2022 | USD | 4.88 | 5 | 4.64 | 4.65 | 69.75 | -0.35 (-7%) | 893,500 |
23 May 2022 | USD | 5.14 | 5.29 | 4.91 | 5 | 75 | -0.16 (-3.10%) | 1,073,600 |
20 May 2022 | USD | 5 | 5.31 | 4.96 | 5.16 | 77.4 | +0.23 (+4.67%) | 1,269,700 |
19 May 2022 | USD | 4.81 | 5 | 4.75 | 4.93 | 73.95 | +0.12 (+2.49%) | 910,500 |
18 May 2022 | USD | 4.94 | 5.08 | 4.67 | 4.81 | 72.15 | -0.26 (-5.13%) | 672,600 |
17 May 2022 | USD | 5.1 | 5.31 | 4.93 | 5.07 | 76.05 | +0.1 (+2.01%) | 1,158,300 |
16 May 2022 | USD | 4.95 | 5.14 | 4.76 | 4.97 | 74.55 | -0.04 (-0.80%) | 1,195,500 |
13 May 2022 | USD | 4.67 | 5.18 | 4.57 | 5.01 | 75.15 | +0.51 (+11.33%) | 1,952,800 |
12 May 2022 | USD | 3.99 | 4.51 | 3.85 | 4.5 | 67.5 | +0.44 (+10.84%) | 1,479,100 |
11 May 2022 | USD | 4.19 | 4.72 | 4.05 | 4.06 | 60.9 | -0.31 (-7.09%) | 1,254,600 |
10 May 2022 | USD | 4.84 | 4.84 | 4.25 | 4.37 | 65.55 | -0.32 (-6.82%) | 1,109,300 |