Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 4.62 | 4.62 | 4.12 | 4.14 | 4.14 | -0.43 (-9.41%) | 84,500 |
24 Jun 2022 | USD | 4.3 | 5 | 4.188 | 4.57 | 4.57 | +0.13 (+2.93%) | 155,200 |
23 Jun 2022 | USD | 4.04 | 4.44 | 3.93 | 4.44 | 4.44 | +0.48 (+12.12%) | 62,300 |
22 Jun 2022 | USD | 4.07 | 4.46 | 3.93 | 3.96 | 3.96 | -0.14 (-3.41%) | 36,000 |
21 Jun 2022 | USD | 4.21 | 4.395 | 3.98 | 4.1 | 4.1 | -0.09 (-2.15%) | 63,100 |
17 Jun 2022 | USD | 4.04 | 4.4 | 3.96 | 4.19 | 4.19 | +0.23 (+5.81%) | 85,700 |
16 Jun 2022 | USD | 4.19 | 4.2 | 3.86 | 3.96 | 3.96 | -0.34 (-7.91%) | 103,200 |
15 Jun 2022 | USD | 4.32 | 4.62 | 4.09 | 4.3 | 4.3 | 0.0 (0.0%) | 83,400 |
14 Jun 2022 | USD | 4.09 | 4.4 | 4 | 4.3 | 4.3 | +0.21 (+5.13%) | 53,500 |
13 Jun 2022 | USD | 4.2 | 4.3 | 3.75 | 4.09 | 4.09 | -0.16 (-3.76%) | 95,300 |
10 Jun 2022 | USD | 4.45 | 4.68 | 4.12 | 4.25 | 4.25 | -0.24 (-5.35%) | 52,200 |
9 Jun 2022 | USD | 4.68 | 4.68 | 4.25 | 4.49 | 4.49 | -0.21 (-4.47%) | 66,000 |
8 Jun 2022 | USD | 4.16 | 4.8 | 4.16 | 4.7 | 4.7 | +0.51 (+12.17%) | 76,600 |
7 Jun 2022 | USD | 3.98 | 4.2 | 3.98 | 4.19 | 4.19 | +0.22 (+5.54%) | 25,200 |
6 Jun 2022 | USD | 4.41 | 4.41 | 3.905 | 3.97 | 3.97 | -0.6 (-13.13%) | 175,600 |
3 Jun 2022 | USD | 4.47 | 5.016 | 4.43 | 4.57 | 4.57 | -0.01 (-0.22%) | 63,000 |
2 Jun 2022 | USD | 4.19 | 4.75 | 4.01 | 4.58 | 4.58 | +0.39 (+9.31%) | 76,500 |
1 Jun 2022 | USD | 3.98 | 4.31 | 3.91 | 4.19 | 4.19 | +0.255 (+6.48%) | 115,700 |
31 May 2022 | USD | 4.09 | 4.22 | 3.8 | 3.935 | 3.935 | -0.255 (-6.09%) | 159,900 |
27 May 2022 | USD | 3.57 | 4.45 | 3.47 | 4.19 | 4.19 | +0.61 (+17.04%) | 243,200 |
26 May 2022 | USD | 3.65 | 3.94 | 3.47 | 3.58 | 3.58 | -0.06 (-1.65%) | 188,000 |
25 May 2022 | USD | 3.51 | 3.741 | 3.5 | 3.64 | 3.64 | +0.14 (+4.00%) | 27,200 |
24 May 2022 | USD | 3.53 | 3.81 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 67,800 |
23 May 2022 | USD | 4.004 | 4.12 | 3.52 | 3.52 | 3.52 | -0.45 (-11.34%) | 142,500 |
20 May 2022 | USD | 4.26 | 4.315 | 3.87 | 3.97 | 3.97 | -0.2 (-4.80%) | 145,800 |
19 May 2022 | USD | 4.05 | 4.26 | 4.05 | 4.17 | 4.17 | +0.1 (+2.46%) | 72,700 |
18 May 2022 | USD | 4 | 4.26 | 3.92 | 4.07 | 4.07 | +0.07 (+1.75%) | 73,500 |
17 May 2022 | USD | 3.99 | 4.25 | 3.919 | 4 | 4 | +0.03 (+0.76%) | 56,700 |
16 May 2022 | USD | 4.36 | 4.36 | 3.61 | 3.97 | 3.97 | -0.46 (-10.38%) | 171,000 |
13 May 2022 | USD | 4.46 | 5 | 4.02 | 4.43 | 4.43 | +0.02 (+0.45%) | 196,800 |