Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 3 | 3.03 | 2.82 | 2.93 | 2.93 | -0.08 (-2.66%) | 353,900 |
28 Jun 2022 | USD | 3.17 | 3.26 | 3 | 3.01 | 3.01 | -0.15 (-4.75%) | 210,100 |
27 Jun 2022 | USD | 3.19 | 3.28 | 2.99 | 3.16 | 3.16 | -0.01 (-0.32%) | 296,100 |
24 Jun 2022 | USD | 3.33 | 3.452 | 3.16 | 3.17 | 3.17 | -0.15 (-4.52%) | 2,368,200 |
23 Jun 2022 | USD | 3.54 | 3.62 | 3.27 | 3.32 | 3.32 | -0.22 (-6.21%) | 416,800 |
22 Jun 2022 | USD | 3.53 | 3.68 | 3.46 | 3.54 | 3.54 | -0.14 (-3.80%) | 309,000 |
21 Jun 2022 | USD | 3.91 | 3.97 | 3.6 | 3.68 | 3.68 | -0.22 (-5.64%) | 428,600 |
17 Jun 2022 | USD | 3.83 | 3.98 | 3.79 | 3.9 | 3.9 | +0.09 (+2.36%) | 314,500 |
16 Jun 2022 | USD | 3.66 | 3.81 | 3.515 | 3.81 | 3.81 | +0.02 (+0.53%) | 338,400 |
15 Jun 2022 | USD | 3.68 | 3.82 | 3.6 | 3.79 | 3.79 | +0.27 (+7.67%) | 233,700 |
14 Jun 2022 | USD | 3.62 | 3.63 | 3.44 | 3.52 | 3.52 | -0.09 (-2.49%) | 199,200 |
13 Jun 2022 | USD | 3.88 | 3.88 | 3.555 | 3.61 | 3.61 | -0.23 (-5.99%) | 301,700 |
10 Jun 2022 | USD | 3.95 | 3.99 | 3.78 | 3.84 | 3.84 | -0.17 (-4.24%) | 182,500 |
9 Jun 2022 | USD | 4.19 | 4.22 | 3.94 | 4.01 | 4.01 | -0.21 (-4.98%) | 291,500 |
8 Jun 2022 | USD | 4.31 | 4.405 | 4.17 | 4.22 | 4.22 | -0.09 (-2.09%) | 194,400 |
7 Jun 2022 | USD | 4.29 | 4.35 | 3.98 | 4.31 | 4.31 | +0.01 (+0.23%) | 344,800 |
6 Jun 2022 | USD | 4.64 | 4.69 | 4.18 | 4.3 | 4.3 | -0.24 (-5.29%) | 248,700 |
3 Jun 2022 | USD | 4.4 | 4.54 | 4.17 | 4.54 | 4.54 | +0.08 (+1.79%) | 197,400 |
2 Jun 2022 | USD | 4.26 | 4.63 | 4.26 | 4.46 | 4.46 | +0.15 (+3.48%) | 240,300 |
1 Jun 2022 | USD | 4.42 | 4.6 | 4.245 | 4.31 | 4.31 | -0.05 (-1.15%) | 255,600 |
31 May 2022 | USD | 4.16 | 4.37 | 4.06 | 4.36 | 4.36 | +0.21 (+5.06%) | 263,300 |
27 May 2022 | USD | 4.03 | 4.24 | 3.96 | 4.15 | 4.15 | +0.13 (+3.23%) | 307,300 |
26 May 2022 | USD | 3.76 | 4.04 | 3.76 | 4.02 | 4.02 | +0.22 (+5.79%) | 205,800 |
25 May 2022 | USD | 3.5 | 3.87 | 3.5 | 3.8 | 3.8 | +0.24 (+6.74%) | 212,000 |
24 May 2022 | USD | 3.71 | 3.725 | 3.36 | 3.56 | 3.56 | -0.19 (-5.07%) | 270,400 |
23 May 2022 | USD | 4.13 | 4.13 | 3.7 | 3.75 | 3.75 | -0.26 (-6.48%) | 464,400 |
20 May 2022 | USD | 4.06 | 4.09 | 3.75 | 4.01 | 4.01 | +0.02 (+0.50%) | 639,500 |
19 May 2022 | USD | 4.04 | 4.45 | 3.97 | 3.99 | 3.99 | -0.13 (-3.16%) | 424,600 |
18 May 2022 | USD | 4.24 | 4.29 | 3.97 | 4.12 | 4.12 | -0.14 (-3.29%) | 322,900 |
17 May 2022 | USD | 3.84 | 4.34 | 3.84 | 4.26 | 4.26 | +0.5 (+13.30%) | 359,500 |