Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 4.07 | 4.26 | 3.94 | 4.17 | 4.17 | +0.11 (+2.71%) | 153,500 |
21 Jun 2022 | USD | 4.35 | 4.7 | 3.93 | 4.06 | 4.06 | -0.18 (-4.25%) | 200,400 |
17 Jun 2022 | USD | 4.03 | 4.42 | 3.96 | 4.24 | 4.24 | +0.25 (+6.27%) | 318,400 |
16 Jun 2022 | USD | 3.92 | 4.31 | 3.88 | 3.99 | 3.99 | +0.03 (+0.76%) | 101,900 |
15 Jun 2022 | USD | 3.77 | 3.99 | 3.75 | 3.96 | 3.96 | +0.16 (+4.21%) | 75,900 |
14 Jun 2022 | USD | 3.85 | 3.93 | 3.72 | 3.8 | 3.8 | -0.05 (-1.30%) | 116,500 |
13 Jun 2022 | USD | 3.98 | 3.98 | 3.495 | 3.85 | 3.85 | -0.08 (-2.04%) | 254,300 |
10 Jun 2022 | USD | 4.11 | 4.28 | 3.92 | 3.93 | 3.93 | -0.26 (-6.21%) | 133,100 |
9 Jun 2022 | USD | 4.3 | 4.47 | 4.18 | 4.19 | 4.19 | -0.13 (-3.01%) | 274,700 |
8 Jun 2022 | USD | 4.3 | 4.455 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 134,000 |
7 Jun 2022 | USD | 4.87 | 4.91 | 4.3 | 4.36 | 4.36 | -0.58 (-11.74%) | 225,200 |
6 Jun 2022 | USD | 4.8 | 5.06 | 4.75 | 4.94 | 4.94 | +0.24 (+5.11%) | 178,100 |
3 Jun 2022 | USD | 4.9 | 4.94 | 4.63 | 4.7 | 4.7 | -0.23 (-4.67%) | 140,400 |
2 Jun 2022 | USD | 4.63 | 5.03 | 4.63 | 4.93 | 4.93 | +0.3 (+6.48%) | 160,200 |
1 Jun 2022 | USD | 4.76 | 4.91 | 4.25 | 4.63 | 4.63 | -0.17 (-3.54%) | 283,000 |
31 May 2022 | USD | 4.99 | 5.24 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 199,800 |
27 May 2022 | USD | 4.99 | 5.105 | 4.85 | 5 | 5 | +0.09 (+1.83%) | 162,300 |
26 May 2022 | USD | 4.81 | 5.4 | 4.81 | 4.91 | 4.91 | -0.03 (-0.61%) | 171,200 |
25 May 2022 | USD | 5.25 | 5.25 | 4.87 | 4.94 | 4.94 | -0.17 (-3.33%) | 121,000 |
24 May 2022 | USD | 4.9 | 5.28 | 4.8 | 5.11 | 5.11 | +0.29 (+6.02%) | 82,800 |
23 May 2022 | USD | 4.79 | 5.26 | 4.68 | 4.82 | 4.82 | +0.02 (+0.42%) | 91,600 |
20 May 2022 | USD | 4.9 | 4.98 | 4.64 | 4.8 | 4.8 | -0.07 (-1.44%) | 115,900 |
19 May 2022 | USD | 4.85 | 5.09 | 4.72 | 4.87 | 4.87 | +0.03 (+0.62%) | 129,900 |
18 May 2022 | USD | 4.87 | 5.05 | 4.72 | 4.84 | 4.84 | -0.1 (-2.02%) | 319,200 |
17 May 2022 | USD | 5.05 | 5.24 | 4.8 | 4.94 | 4.94 | -0.07 (-1.40%) | 134,200 |
16 May 2022 | USD | 5.07 | 5.48 | 4.96 | 5.01 | 5.01 | -0.02 (-0.40%) | 170,500 |
13 May 2022 | USD | 5.47 | 5.625 | 5 | 5.03 | 5.03 | +0.05 (+1.00%) | 67,200 |
12 May 2022 | USD | 5 | 5.24 | 4.92 | 4.98 | 4.98 | -0.03 (-0.60%) | 138,200 |
11 May 2022 | USD | 5.22 | 5.68 | 5 | 5.01 | 5.01 | -0.28 (-5.29%) | 70,400 |
10 May 2022 | USD | 6.13 | 6.13 | 5.21 | 5.29 | 5.29 | -0.71 (-11.83%) | 304,900 |