Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 4.33 | 4.42 | 4.175 | 4.34 | 4.34 | +0.09 (+2.12%) | 3,250,000 |
22 Jun 2022 | USD | 4.11 | 4.35 | 4.11 | 4.25 | 4.25 | +0.02 (+0.47%) | 3,963,500 |
21 Jun 2022 | USD | 4.23 | 4.44 | 4.19 | 4.23 | 4.23 | +0.06 (+1.44%) | 4,386,500 |
17 Jun 2022 | USD | 3.88 | 4.25 | 3.84 | 4.17 | 4.17 | +0.39 (+10.32%) | 5,139,300 |
16 Jun 2022 | USD | 3.98 | 4.06 | 3.75 | 3.78 | 3.78 | -0.35 (-8.47%) | 4,124,100 |
15 Jun 2022 | USD | 4.06 | 4.215 | 3.91 | 4.13 | 4.13 | +0.13 (+3.25%) | 5,286,700 |
14 Jun 2022 | USD | 4.03 | 4.42 | 3.875 | 4 | 4 | -0.02 (-0.50%) | 3,829,900 |
13 Jun 2022 | USD | 4.21 | 4.29 | 4.012 | 4.02 | 4.02 | -0.42 (-9.46%) | 3,070,100 |
10 Jun 2022 | USD | 4.55 | 4.625 | 4.425 | 4.44 | 4.44 | -0.23 (-4.93%) | 2,509,100 |
9 Jun 2022 | USD | 5.05 | 5.1 | 4.67 | 4.67 | 4.67 | -0.44 (-8.61%) | 2,567,000 |
8 Jun 2022 | USD | 4.93 | 5.31 | 4.93 | 5.11 | 5.11 | +0.06 (+1.19%) | 2,214,600 |
7 Jun 2022 | USD | 5.11 | 5.23 | 4.605 | 5.05 | 5.05 | -0.17 (-3.26%) | 4,835,400 |
6 Jun 2022 | USD | 5.3 | 5.51 | 5.14 | 5.22 | 5.22 | 0.0 (0.0%) | 4,649,000 |
3 Jun 2022 | USD | 5.3 | 5.38 | 5.125 | 5.22 | 5.22 | -0.14 (-2.61%) | 3,202,500 |
2 Jun 2022 | USD | 5.22 | 5.5 | 5.13 | 5.36 | 5.36 | +0.22 (+4.28%) | 4,775,200 |
1 Jun 2022 | USD | 5 | 5.245 | 4.97 | 5.14 | 5.14 | +0.13 (+2.59%) | 3,915,400 |
31 May 2022 | USD | 5.01 | 5.14 | 4.85 | 5.01 | 5.01 | -0.09 (-1.76%) | 3,936,200 |
27 May 2022 | USD | 4.95 | 5.14 | 4.925 | 5.1 | 5.1 | +0.18 (+3.66%) | 3,025,500 |
26 May 2022 | USD | 4.75 | 5.03 | 4.7 | 4.92 | 4.92 | +0.13 (+2.71%) | 2,954,600 |
25 May 2022 | USD | 4.63 | 4.86 | 4.6 | 4.79 | 4.79 | +0.16 (+3.46%) | 1,610,600 |
24 May 2022 | USD | 4.83 | 4.9 | 4.55 | 4.63 | 4.63 | -0.34 (-6.84%) | 2,209,200 |
23 May 2022 | USD | 4.77 | 4.975 | 4.66 | 4.97 | 4.97 | +0.26 (+5.52%) | 1,914,300 |
20 May 2022 | USD | 4.83 | 4.895 | 4.57 | 4.71 | 4.71 | -0.09 (-1.88%) | 2,427,800 |
19 May 2022 | USD | 4.63 | 4.98 | 4.625 | 4.8 | 4.8 | +0.17 (+3.67%) | 4,880,000 |
18 May 2022 | USD | 4.65 | 4.84 | 4.535 | 4.63 | 4.63 | -0.11 (-2.32%) | 3,715,100 |
17 May 2022 | USD | 4.6 | 4.81 | 4.5 | 4.74 | 4.74 | +0.13 (+2.82%) | 5,958,700 |
16 May 2022 | USD | 4.6 | 4.845 | 4.545 | 4.61 | 4.61 | -0.12 (-2.54%) | 4,883,100 |
13 May 2022 | USD | 4.4 | 4.91 | 4.29 | 4.73 | 4.73 | +1.13 (+31.39%) | 12,004,200 |
12 May 2022 | USD | 3.41 | 3.67 | 3.325 | 3.6 | 3.6 | +0.15 (+4.35%) | 3,498,200 |
11 May 2022 | USD | 3.55 | 3.74 | 3.435 | 3.45 | 3.45 | -0.17 (-4.70%) | 2,763,500 |