Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | USD | 4.31 | 4.73 | 4.09 | 4.16 | 4.16 | -0.49 (-10.54%) | 16,000 |
2 Jun 2022 | USD | 4.39 | 4.65 | 4.381 | 4.65 | 4.65 | -0.081 (-1.71%) | 7,300 |
1 Jun 2022 | USD | 4.45 | 4.758 | 4.2 | 4.731 | 4.731 | +0.201 (+4.44%) | 63,900 |
31 May 2022 | USD | 3.2 | 4.66 | 3.2 | 4.53 | 4.53 | +1.07 (+30.92%) | 65,100 |
27 May 2022 | USD | 3.54 | 3.54 | 3.395 | 3.46 | 3.46 | +0.01 (+0.29%) | 10,100 |
26 May 2022 | USD | 3.6 | 3.6 | 3.353 | 3.45 | 3.45 | +0.04 (+1.17%) | 2,800 |
25 May 2022 | USD | 3.18 | 3.52 | 3.01 | 3.41 | 3.41 | +0.25 (+7.91%) | 10,400 |
24 May 2022 | USD | 3.59 | 3.59 | 3.03 | 3.16 | 3.16 | -0.4 (-11.24%) | 8,900 |
23 May 2022 | USD | 3.455 | 3.56 | 3.28 | 3.56 | 3.56 | +0.21 (+6.27%) | 7,100 |
20 May 2022 | USD | 3.47 | 3.64 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 3,800 |
19 May 2022 | USD | 3.77 | 3.77 | 3.41 | 3.5 | 3.5 | -0.27 (-7.16%) | 5,700 |
18 May 2022 | USD | 3.59 | 3.78 | 3.58 | 3.77 | 3.77 | +0.14 (+3.86%) | 17,500 |
17 May 2022 | USD | 3.14 | 3.78 | 3.14 | 3.63 | 3.63 | +0.58 (+19.02%) | 54,400 |
16 May 2022 | USD | 3.06 | 3.12 | 2.872 | 3.05 | 3.05 | +0.11 (+3.74%) | 7,400 |
13 May 2022 | USD | 2.84 | 3.19 | 2.825 | 2.94 | 2.94 | -0.03 (-1.01%) | 14,600 |
12 May 2022 | USD | 3 | 3 | 2.52 | 2.97 | 2.97 | -0.22 (-6.90%) | 45,900 |
11 May 2022 | USD | 3.768 | 3.768 | 3.01 | 3.19 | 3.19 | -0.5 (-13.55%) | 4,300 |
10 May 2022 | USD | 3.84 | 3.86 | 3.55 | 3.69 | 3.69 | +0.02 (+0.54%) | 3,300 |
9 May 2022 | USD | 4.2 | 4.2 | 3.54 | 3.67 | 3.67 | -0.43 (-10.49%) | 15,500 |
6 May 2022 | USD | 3.862 | 4.1 | 3.47 | 4.1 | 4.1 | +0.14 (+3.54%) | 43,400 |
5 May 2022 | USD | 4 | 4.095 | 3.81 | 3.96 | 3.96 | +0.11 (+2.86%) | 8,800 |
4 May 2022 | USD | 3.95 | 4.27 | 3.749 | 3.85 | 3.85 | -0.02 (-0.52%) | 20,800 |
3 May 2022 | USD | 3.73 | 3.97 | 3.551 | 3.87 | 3.87 | +0.12 (+3.20%) | 110,500 |
2 May 2022 | USD | 4.135 | 4.135 | 3.75 | 3.75 | 3.75 | -0.53 (-12.38%) | 22,400 |
29 Apr 2022 | USD | 4.45 | 4.45 | 4.07 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,500 |
28 Apr 2022 | USD | 4.83 | 4.83 | 4.2 | 4.3 | 4.3 | -0.525 (-10.88%) | 27,800 |
27 Apr 2022 | USD | 4.87 | 5.07 | 4.825 | 4.825 | 4.825 | -0.275 (-5.39%) | 11,400 |
26 Apr 2022 | USD | 4.935 | 5.1 | 4.86 | 5.1 | 5.1 | 0.0 (0.0%) | 3,700 |
25 Apr 2022 | USD | 5.02 | 5.197 | 4.98 | 5.1 | 5.1 | +0.06 (+1.19%) | 2,300 |
22 Apr 2022 | USD | 5.1 | 5.1 | 4.899 | 5.04 | 5.04 | -0.21 (-4%) | 3,700 |