Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.5 | 4.56 | 4.31 | 4.5 | 4.5 | -0.06 (-1.32%) | 342,200 |
28 Jun 2022 | USD | 4.54 | 4.68 | 4.4 | 4.56 | 4.56 | +0.04 (+0.88%) | 544,500 |
27 Jun 2022 | USD | 4.93 | 5 | 4.5 | 4.52 | 4.52 | -0.38 (-7.76%) | 710,700 |
24 Jun 2022 | USD | 5.44 | 5.54 | 4.81 | 4.9 | 4.9 | -0.51 (-9.43%) | 4,942,400 |
23 Jun 2022 | USD | 4.36 | 5.42 | 4.34 | 5.41 | 5.41 | +1.18 (+27.90%) | 1,664,100 |
22 Jun 2022 | USD | 4.04 | 4.44 | 4.01 | 4.23 | 4.23 | -0.01 (-0.24%) | 710,700 |
21 Jun 2022 | USD | 3.84 | 4.31 | 3.79 | 4.24 | 4.24 | +0.52 (+13.98%) | 990,000 |
17 Jun 2022 | USD | 3.77 | 3.9 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 755,500 |
16 Jun 2022 | USD | 3.8 | 3.86 | 3.59 | 3.72 | 3.72 | -0.24 (-6.06%) | 1,403,900 |
15 Jun 2022 | USD | 4.16 | 4.16 | 3.91 | 3.96 | 3.96 | -0.17 (-4.12%) | 660,400 |
14 Jun 2022 | USD | 4.06 | 4.22 | 3.97 | 4.13 | 4.13 | +0.13 (+3.25%) | 555,100 |
13 Jun 2022 | USD | 4.25 | 4.25 | 3.9 | 4 | 4 | -0.38 (-8.68%) | 969,300 |
10 Jun 2022 | USD | 4.61 | 4.72 | 4.31 | 4.38 | 4.38 | -0.15 (-3.31%) | 481,400 |
9 Jun 2022 | USD | 4.6 | 4.74 | 4.47 | 4.53 | 4.53 | -0.08 (-1.74%) | 577,400 |
8 Jun 2022 | USD | 4.92 | 5 | 4.47 | 4.61 | 4.61 | -0.34 (-6.87%) | 961,000 |
7 Jun 2022 | USD | 4.62 | 5.03 | 4.58 | 4.95 | 4.95 | +0.28 (+6.00%) | 554,300 |
6 Jun 2022 | USD | 5 | 5.03 | 4.54 | 4.67 | 4.67 | -0.25 (-5.08%) | 806,300 |
3 Jun 2022 | USD | 4.63 | 4.94 | 4.4 | 4.92 | 4.92 | +0.23 (+4.90%) | 781,700 |
2 Jun 2022 | USD | 4.36 | 4.7 | 4.3 | 4.69 | 4.69 | +0.31 (+7.08%) | 523,100 |
1 Jun 2022 | USD | 4.72 | 4.73 | 4.35 | 4.38 | 4.38 | -0.25 (-5.40%) | 543,400 |
31 May 2022 | USD | 4.93 | 4.94 | 4.61 | 4.63 | 4.63 | -0.28 (-5.70%) | 1,514,300 |
27 May 2022 | USD | 4.71 | 4.92 | 4.62 | 4.91 | 4.91 | +0.2 (+4.25%) | 335,300 |
26 May 2022 | USD | 4.58 | 4.76 | 4.54 | 4.71 | 4.71 | +0.24 (+5.37%) | 373,000 |
25 May 2022 | USD | 4.32 | 4.59 | 4.32 | 4.47 | 4.47 | +0.12 (+2.76%) | 487,000 |
24 May 2022 | USD | 4.55 | 4.56 | 4.28 | 4.35 | 4.35 | -0.24 (-5.23%) | 701,400 |
23 May 2022 | USD | 4.59 | 4.7 | 4.47 | 4.59 | 4.59 | +0.06 (+1.32%) | 420,800 |
20 May 2022 | USD | 4.75 | 4.79 | 4.26 | 4.53 | 4.53 | +0.01 (+0.22%) | 546,500 |
19 May 2022 | USD | 4.38 | 4.65 | 4.38 | 4.52 | 4.52 | +0.07 (+1.57%) | 443,000 |
18 May 2022 | USD | 5.02 | 5.11 | 4.44 | 4.45 | 4.45 | -0.69 (-13.42%) | 745,100 |
17 May 2022 | USD | 5.1 | 5.18 | 4.78 | 5.14 | 5.14 | +0.25 (+5.11%) | 915,500 |