Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.66 | 5.02 | 4.271 | 4.71 | 4.71 | +0.04 (+0.86%) | 132,400 |
28 Jun 2022 | USD | 6.24 | 6.24 | 4.661 | 4.67 | 4.67 | -0.36 (-7.16%) | 335,100 |
27 Jun 2022 | USD | 4.7 | 5.22 | 4.37 | 5.03 | 5.03 | +0.42 (+9.11%) | 180,000 |
24 Jun 2022 | USD | 4.46 | 5.03 | 4.3 | 4.61 | 4.61 | +0.17 (+3.83%) | 1,521,500 |
23 Jun 2022 | USD | 3.72 | 4.46 | 3.72 | 4.44 | 4.44 | +0.71 (+19.03%) | 100,400 |
22 Jun 2022 | USD | 3.65 | 4.03 | 3.46 | 3.73 | 3.73 | +0.13 (+3.61%) | 153,900 |
21 Jun 2022 | USD | 3.72 | 3.95 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 161,900 |
17 Jun 2022 | USD | 3.78 | 3.9 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 166,800 |
16 Jun 2022 | USD | 4.06 | 4.06 | 3.655 | 3.75 | 3.75 | -0.42 (-10.07%) | 152,691 |
15 Jun 2022 | USD | 4.18 | 4.31 | 4.07 | 4.17 | 4.17 | +0.03 (+0.72%) | 127,100 |
14 Jun 2022 | USD | 4.08 | 4.39 | 3.91 | 4.14 | 4.14 | +0.07 (+1.72%) | 99,700 |
13 Jun 2022 | USD | 3.99 | 4.1 | 3.76 | 4.07 | 4.07 | +0.06 (+1.50%) | 64,700 |
10 Jun 2022 | USD | 4.37 | 4.405 | 3.84 | 4.01 | 4.01 | -0.48 (-10.69%) | 88,700 |
9 Jun 2022 | USD | 4.13 | 4.585 | 4.025 | 4.49 | 4.49 | +0.32 (+7.67%) | 117,500 |
8 Jun 2022 | USD | 3.89 | 4.21 | 3.89 | 4.17 | 4.17 | +0.25 (+6.38%) | 124,700 |
7 Jun 2022 | USD | 3.56 | 4.12 | 3.56 | 3.92 | 3.92 | +0.29 (+7.99%) | 100,300 |
6 Jun 2022 | USD | 3.92 | 4.12 | 3.57 | 3.63 | 3.63 | -0.23 (-5.96%) | 119,700 |
3 Jun 2022 | USD | 3.62 | 3.98 | 3.55 | 3.86 | 3.86 | +0.195 (+5.32%) | 113,600 |
2 Jun 2022 | USD | 3.62 | 3.75 | 3.55 | 3.665 | 3.665 | +0.05 (+1.38%) | 72,400 |
1 Jun 2022 | USD | 3.92 | 4.025 | 3.52 | 3.615 | 3.615 | -0.315 (-8.02%) | 90,700 |
31 May 2022 | USD | 4.03 | 4.05 | 3.84 | 3.93 | 3.93 | -0.14 (-3.44%) | 77,400 |
27 May 2022 | USD | 3.86 | 4.13 | 3.67 | 4.07 | 4.07 | +0.21 (+5.44%) | 74,100 |
26 May 2022 | USD | 3.69 | 4.12 | 3.68 | 3.86 | 3.86 | +0.16 (+4.32%) | 101,500 |
25 May 2022 | USD | 3.62 | 3.76 | 3.53 | 3.7 | 3.7 | +0.03 (+0.82%) | 122,500 |
24 May 2022 | USD | 3.79 | 3.85 | 3.54 | 3.67 | 3.67 | -0.2 (-5.17%) | 111,300 |
23 May 2022 | USD | 3.99 | 4.05 | 3.81 | 3.87 | 3.87 | -0.12 (-3.01%) | 95,000 |
20 May 2022 | USD | 4.26 | 4.565 | 3.76 | 3.99 | 3.99 | -0.21 (-5%) | 162,300 |
19 May 2022 | USD | 4.32 | 4.4 | 4.19 | 4.2 | 4.2 | -0.11 (-2.55%) | 107,500 |
18 May 2022 | USD | 4.56 | 4.59 | 4.19 | 4.31 | 4.31 | -0.36 (-7.71%) | 144,200 |
17 May 2022 | USD | 4.96 | 5 | 4.57 | 4.67 | 4.67 | -0.13 (-2.71%) | 148,500 |