Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 4.39 | 4.59 | 4.21 | 4.27 | 4.27 | -0.11 (-2.51%) | 1,066,300 |
17 Jun 2022 | USD | 3.85 | 4.54 | 3.85 | 4.38 | 4.38 | +0.56 (+14.66%) | 3,761,400 |
16 Jun 2022 | USD | 3.92 | 4 | 3.77 | 3.82 | 3.82 | -0.21 (-5.21%) | 565,000 |
15 Jun 2022 | USD | 3.74 | 4.13 | 3.72 | 4.03 | 4.03 | +0.295 (+7.90%) | 975,200 |
14 Jun 2022 | USD | 3.57 | 3.88 | 3.485 | 3.735 | 3.735 | +0.215 (+6.11%) | 417,800 |
13 Jun 2022 | USD | 3.71 | 3.74 | 3.44 | 3.52 | 3.52 | -0.35 (-9.04%) | 638,500 |
10 Jun 2022 | USD | 3.92 | 3.92 | 3.69 | 3.87 | 3.87 | -0.14 (-3.49%) | 577,000 |
9 Jun 2022 | USD | 3.98 | 4.13 | 3.9 | 4.01 | 4.01 | -0.02 (-0.50%) | 775,500 |
8 Jun 2022 | USD | 4.1 | 4.26 | 3.98 | 4.03 | 4.03 | -0.13 (-3.13%) | 660,100 |
7 Jun 2022 | USD | 3.98 | 4.175 | 3.78 | 4.16 | 4.16 | +0.19 (+4.79%) | 870,200 |
6 Jun 2022 | USD | 4.36 | 4.4 | 3.75 | 3.97 | 3.97 | -0.39 (-8.94%) | 2,059,600 |
3 Jun 2022 | USD | 4.28 | 4.51 | 4.15 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,744,100 |
2 Jun 2022 | USD | 4.26 | 4.42 | 3.95 | 4.38 | 4.38 | +0.34 (+8.42%) | 1,086,400 |
1 Jun 2022 | USD | 4.32 | 4.43 | 3.98 | 4.04 | 4.04 | -0.4 (-9.01%) | 925,800 |
31 May 2022 | USD | 4 | 4.495 | 3.86 | 4.44 | 4.44 | +0.4 (+9.90%) | 6,147,700 |
27 May 2022 | USD | 4.06 | 4.18 | 3.9 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,167,600 |
26 May 2022 | USD | 3.91 | 4.2 | 3.855 | 4.1 | 4.1 | +0.15 (+3.80%) | 792,200 |
25 May 2022 | USD | 3.85 | 3.995 | 3.51 | 3.95 | 3.95 | +0.04 (+1.02%) | 957,200 |
24 May 2022 | USD | 3.84 | 4.025 | 3.561 | 3.91 | 3.91 | +0.26 (+7.12%) | 2,096,600 |
23 May 2022 | USD | 3.84 | 3.91 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 591,800 |
20 May 2022 | USD | 3.73 | 3.95 | 3.66 | 3.7 | 3.7 | +0.05 (+1.37%) | 605,900 |
19 May 2022 | USD | 3.6 | 3.8 | 3.59 | 3.65 | 3.65 | +0.02 (+0.55%) | 460,800 |
18 May 2022 | USD | 3.77 | 3.87 | 3.61 | 3.63 | 3.63 | -0.17 (-4.47%) | 525,100 |
17 May 2022 | USD | 3.61 | 3.84 | 3.48 | 3.8 | 3.8 | +0.27 (+7.65%) | 725,400 |
16 May 2022 | USD | 3.49 | 3.71 | 3.38 | 3.53 | 3.53 | +0.07 (+2.02%) | 907,600 |
13 May 2022 | USD | 2.9 | 3.54 | 2.88 | 3.46 | 3.46 | +0.65 (+23.13%) | 1,096,100 |
12 May 2022 | USD | 2.81 | 2.865 | 2.52 | 2.81 | 2.81 | -0.01 (-0.35%) | 1,035,600 |
11 May 2022 | USD | 3.06 | 3.13 | 2.77 | 2.82 | 2.82 | -0.23 (-7.54%) | 578,000 |
10 May 2022 | USD | 3.19 | 3.36 | 3.02 | 3.05 | 3.05 | -0.11 (-3.48%) | 463,400 |
9 May 2022 | USD | 3.56 | 3.655 | 3.07 | 3.16 | 3.16 | -0.46 (-12.71%) | 623,900 |