Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 3.05 | 3.05 | 2.75 | 2.75 | 2.75 | -0.249 (-8.30%) | 19,700 |
13 Jun 2022 | USD | 3.41 | 3.41 | 2.8 | 2.999 | 2.999 | -0.334 (-10.02%) | 32,400 |
10 Jun 2022 | USD | 3.305 | 3.511 | 3.14 | 3.333 | 3.333 | +0.033 (+1%) | 12,800 |
9 Jun 2022 | USD | 3.39 | 3.53 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 6,700 |
8 Jun 2022 | USD | 4.02 | 4.02 | 3.29 | 3.38 | 3.38 | -0.71 (-17.36%) | 23,500 |
7 Jun 2022 | USD | 3.99 | 4.1 | 3.83 | 4.09 | 4.09 | +0.08 (+2.00%) | 17,600 |
6 Jun 2022 | USD | 4 | 4.1 | 3.972 | 4.01 | 4.01 | +0.01 (+0.25%) | 10,100 |
3 Jun 2022 | USD | 3.91 | 4.12 | 3.865 | 4 | 4 | -0.21 (-4.99%) | 8,800 |
2 Jun 2022 | USD | 4.22 | 4.25 | 4.11 | 4.21 | 4.21 | -0.1 (-2.32%) | 7,200 |
1 Jun 2022 | USD | 4.4 | 4.51 | 4.23 | 4.31 | 4.31 | -0.13 (-2.93%) | 35,700 |
31 May 2022 | USD | 3.5 | 4.67 | 3.21 | 4.44 | 4.44 | +0.97 (+27.95%) | 80,300 |
27 May 2022 | USD | 3.46 | 3.5 | 3.35 | 3.47 | 3.47 | +0.04 (+1.17%) | 12,700 |
26 May 2022 | USD | 3.44 | 3.44 | 3.24 | 3.43 | 3.43 | +0.075 (+2.24%) | 23,100 |
25 May 2022 | USD | 3.44 | 3.47 | 3.1 | 3.355 | 3.355 | +0.045 (+1.36%) | 24,300 |
24 May 2022 | USD | 3.244 | 3.43 | 3.05 | 3.31 | 3.31 | -0.12 (-3.50%) | 5,800 |
23 May 2022 | USD | 3.6 | 3.64 | 3.346 | 3.43 | 3.43 | +0.1 (+3.00%) | 12,500 |
20 May 2022 | USD | 3.36 | 3.66 | 3.22 | 3.33 | 3.33 | -0.035 (-1.04%) | 10,100 |
19 May 2022 | USD | 3.4 | 3.59 | 3.365 | 3.365 | 3.365 | -0.125 (-3.58%) | 5,200 |
18 May 2022 | USD | 3.45 | 3.5 | 3.33 | 3.49 | 3.49 | -0.02 (-0.57%) | 6,800 |
17 May 2022 | USD | 3.08 | 3.95 | 3 | 3.51 | 3.51 | +0.465 (+15.27%) | 34,500 |
16 May 2022 | USD | 2.78 | 3.16 | 2.77 | 3.045 | 3.045 | +0.095 (+3.22%) | 40,700 |
13 May 2022 | USD | 3 | 3.25 | 2.87 | 2.95 | 2.95 | -0.05 (-1.67%) | 40,700 |
12 May 2022 | USD | 3.03 | 3.1 | 2.5 | 3 | 3 | -0.26 (-7.98%) | 55,500 |
11 May 2022 | USD | 3.52 | 3.66 | 3.031 | 3.26 | 3.26 | -0.26 (-7.39%) | 51,100 |
10 May 2022 | USD | 3.71 | 3.769 | 3.5 | 3.52 | 3.52 | -0.14 (-3.83%) | 10,500 |
9 May 2022 | USD | 4.02 | 4.02 | 3.6 | 3.66 | 3.66 | -0.4 (-9.85%) | 29,800 |
6 May 2022 | USD | 3.76 | 4.26 | 3.76 | 4.06 | 4.06 | +0.14 (+3.57%) | 43,200 |
5 May 2022 | USD | 4.2 | 4.2 | 3.754 | 3.92 | 3.92 | -0.157 (-3.85%) | 13,900 |
4 May 2022 | USD | 3.867 | 4.19 | 3.7 | 4.077 | 4.077 | +0.167 (+4.27%) | 32,100 |
3 May 2022 | USD | 3.964 | 3.964 | 3.62 | 3.91 | 3.91 | +0.157 (+4.18%) | 30,000 |