Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 3.77 | 3.79 | 3.59 | 3.66 | 3.66 | -0.12 (-3.17%) | 1,472,800 |
28 Jun 2022 | USD | 3.95 | 3.99 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 1,093,700 |
27 Jun 2022 | USD | 3.89 | 3.94 | 3.8 | 3.9 | 3.9 | +0.03 (+0.78%) | 2,117,600 |
24 Jun 2022 | USD | 3.75 | 3.87 | 3.75 | 3.87 | 3.87 | +0.12 (+3.20%) | 2,717,800 |
23 Jun 2022 | USD | 3.75 | 3.78 | 3.64 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,090,800 |
22 Jun 2022 | USD | 3.62 | 3.8 | 3.57 | 3.71 | 3.71 | +0.06 (+1.64%) | 1,993,900 |
21 Jun 2022 | USD | 3.72 | 3.84 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 2,742,500 |
17 Jun 2022 | USD | 3.62 | 3.74 | 3.54 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,103,400 |
16 Jun 2022 | USD | 3.93 | 3.93 | 3.62 | 3.64 | 3.64 | -0.36 (-9%) | 3,795,000 |
15 Jun 2022 | USD | 4.03 | 4.09 | 3.93 | 4 | 4 | 0.0 (0.0%) | 3,143,400 |
14 Jun 2022 | USD | 4.12 | 4.22 | 3.98 | 4 | 4 | -0.13 (-3.15%) | 1,906,500 |
13 Jun 2022 | USD | 4.3 | 4.3 | 4.1 | 4.13 | 4.13 | -0.27 (-6.14%) | 1,897,700 |
10 Jun 2022 | USD | 4.5 | 4.53 | 4.32 | 4.4 | 4.4 | -0.14 (-3.08%) | 1,451,200 |
9 Jun 2022 | USD | 4.67 | 4.73 | 4.54 | 4.54 | 4.54 | -0.16 (-3.40%) | 1,267,900 |
8 Jun 2022 | USD | 4.77 | 4.8 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 908,500 |
7 Jun 2022 | USD | 4.84 | 4.84 | 4.69 | 4.75 | 4.75 | -0.17 (-3.46%) | 912,800 |
6 Jun 2022 | USD | 4.86 | 4.94 | 4.76 | 4.92 | 4.92 | +0.06 (+1.23%) | 2,105,200 |
3 Jun 2022 | USD | 4.91 | 4.96 | 4.81 | 4.86 | 4.86 | -0.08 (-1.62%) | 1,517,400 |
2 Jun 2022 | USD | 4.76 | 4.96 | 4.74 | 4.94 | 4.94 | +0.2 (+4.22%) | 1,738,800 |
1 Jun 2022 | USD | 4.72 | 4.79 | 4.52 | 4.74 | 4.74 | +0.06 (+1.28%) | 2,105,600 |
31 May 2022 | USD | 4.58 | 4.71 | 4.55 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,872,600 |
27 May 2022 | USD | 4.52 | 4.67 | 4.5 | 4.66 | 4.66 | +0.13 (+2.87%) | 1,129,200 |
26 May 2022 | USD | 4.47 | 4.58 | 4.4 | 4.53 | 4.53 | +0.09 (+2.03%) | 1,529,600 |
25 May 2022 | USD | 4.34 | 4.51 | 4.32 | 4.44 | 4.44 | +0.1 (+2.30%) | 1,025,400 |
24 May 2022 | USD | 4.56 | 4.56 | 4.28 | 4.34 | 4.34 | -0.28 (-6.06%) | 1,478,800 |
23 May 2022 | USD | 4.6 | 4.64 | 4.48 | 4.62 | 4.62 | +0.09 (+1.99%) | 1,468,500 |
20 May 2022 | USD | 4.69 | 4.69 | 4.42 | 4.53 | 4.53 | -0.1 (-2.16%) | 1,661,700 |
19 May 2022 | USD | 4.59 | 4.77 | 4.57 | 4.63 | 4.63 | -0.01 (-0.22%) | 2,021,200 |
18 May 2022 | USD | 4.78 | 4.86 | 4.61 | 4.64 | 4.64 | -0.23 (-4.72%) | 1,437,700 |
17 May 2022 | USD | 4.63 | 4.88 | 4.63 | 4.87 | 4.87 | +0.3 (+6.56%) | 1,459,300 |