Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 4.29 | 4.5 | 4.1 | 4.24 | 4.24 | -0.01 (-0.24%) | 727,000 |
24 Jun 2022 | USD | 4.11 | 4.25 | 3.97 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,038,100 |
23 Jun 2022 | USD | 3.96 | 4.06 | 3.855 | 4.05 | 4.05 | +0.13 (+3.32%) | 844,500 |
22 Jun 2022 | USD | 3.84 | 4.14 | 3.81 | 3.92 | 3.92 | -0.01 (-0.25%) | 404,500 |
21 Jun 2022 | USD | 3.89 | 4.07 | 3.89 | 3.93 | 3.93 | +0.14 (+3.69%) | 371,100 |
17 Jun 2022 | USD | 3.7 | 3.99 | 3.7 | 3.79 | 3.79 | +0.11 (+2.99%) | 1,199,000 |
16 Jun 2022 | USD | 3.68 | 3.78 | 3.542 | 3.68 | 3.68 | -0.13 (-3.41%) | 556,100 |
15 Jun 2022 | USD | 3.7 | 3.92 | 3.66 | 3.81 | 3.81 | +0.155 (+4.24%) | 452,100 |
14 Jun 2022 | USD | 3.84 | 3.97 | 3.56 | 3.655 | 3.655 | -0.155 (-4.07%) | 474,700 |
13 Jun 2022 | USD | 3.85 | 3.88 | 3.65 | 3.81 | 3.81 | -0.165 (-4.15%) | 593,100 |
10 Jun 2022 | USD | 4.24 | 4.24 | 3.87 | 3.975 | 3.975 | -0.325 (-7.56%) | 907,900 |
9 Jun 2022 | USD | 4.49 | 4.51 | 4.285 | 4.3 | 4.3 | -0.24 (-5.29%) | 432,600 |
8 Jun 2022 | USD | 4.14 | 4.73 | 4.14 | 4.54 | 4.54 | +0.37 (+8.87%) | 590,500 |
7 Jun 2022 | USD | 4.02 | 4.19 | 4 | 4.17 | 4.17 | +0.07 (+1.71%) | 356,500 |
6 Jun 2022 | USD | 4.15 | 4.176 | 3.99 | 4.1 | 4.1 | +0.04 (+0.99%) | 364,200 |
3 Jun 2022 | USD | 3.8 | 4.19 | 3.8 | 4.06 | 4.06 | +0.21 (+5.45%) | 1,397,200 |
2 Jun 2022 | USD | 3.97 | 4.04 | 3.83 | 3.85 | 3.85 | -0.15 (-3.75%) | 679,200 |
1 Jun 2022 | USD | 4.12 | 4.26 | 3.92 | 4 | 4 | -0.12 (-2.91%) | 507,700 |
31 May 2022 | USD | 4.18 | 4.2 | 4 | 4.12 | 4.12 | +0.04 (+0.98%) | 605,200 |
27 May 2022 | USD | 3.89 | 4.115 | 3.82 | 4.08 | 4.08 | +0.18 (+4.62%) | 341,900 |
26 May 2022 | USD | 3.84 | 4.01 | 3.81 | 3.9 | 3.9 | +0.11 (+2.90%) | 297,700 |
25 May 2022 | USD | 3.9 | 4.01 | 3.78 | 3.79 | 3.79 | -0.11 (-2.82%) | 672,300 |
24 May 2022 | USD | 3.94 | 3.99 | 3.7 | 3.9 | 3.9 | -0.09 (-2.26%) | 309,200 |
23 May 2022 | USD | 4.03 | 4.065 | 3.87 | 3.99 | 3.99 | +0.03 (+0.76%) | 377,100 |
20 May 2022 | USD | 4.03 | 4.06 | 3.75 | 3.96 | 3.96 | +0.05 (+1.28%) | 645,000 |
19 May 2022 | USD | 4.18 | 4.18 | 3.91 | 3.91 | 3.91 | -0.26 (-6.24%) | 623,500 |
18 May 2022 | USD | 4.39 | 4.465 | 4.02 | 4.17 | 4.17 | -0.35 (-7.74%) | 410,100 |
17 May 2022 | USD | 4.29 | 4.54 | 4.25 | 4.52 | 4.52 | +0.31 (+7.36%) | 823,900 |
16 May 2022 | USD | 4.11 | 4.225 | 4.03 | 4.21 | 4.21 | +0.08 (+1.94%) | 860,300 |
13 May 2022 | USD | 4.03 | 4.35 | 3.99 | 4.13 | 4.13 | +0.19 (+4.82%) | 900,900 |