Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 4.36 | 4.72 | 4.111 | 4.68 | 4.68 | +0.33 (+7.59%) | 790,400 |
24 Jun 2022 | USD | 4.67 | 4.75 | 4.215 | 4.35 | 4.35 | -0.27 (-5.84%) | 5,855,900 |
23 Jun 2022 | USD | 4.67 | 4.79 | 4.49 | 4.62 | 4.62 | -0.15 (-3.14%) | 737,300 |
22 Jun 2022 | USD | 4.11 | 4.8 | 4.11 | 4.77 | 4.77 | +0.57 (+13.57%) | 1,190,700 |
21 Jun 2022 | USD | 4 | 4.315 | 3.83 | 4.2 | 4.2 | +0.26 (+6.60%) | 2,126,000 |
17 Jun 2022 | USD | 3.8 | 5.05 | 3.8 | 3.94 | 3.94 | +0.04 (+1.03%) | 12,218,800 |
16 Jun 2022 | USD | 3.58 | 4.23 | 3.19 | 3.9 | 3.9 | +0.45 (+13.04%) | 5,849,300 |
15 Jun 2022 | USD | 3.53 | 3.67 | 3.36 | 3.45 | 3.45 | +0.11 (+3.29%) | 771,800 |
14 Jun 2022 | USD | 3.26 | 3.53 | 3.22 | 3.34 | 3.34 | +0.17 (+5.36%) | 588,700 |
13 Jun 2022 | USD | 3.46 | 3.46 | 3.135 | 3.17 | 3.17 | -0.45 (-12.43%) | 577,600 |
10 Jun 2022 | USD | 4.15 | 4.17 | 3.5 | 3.62 | 3.62 | -0.62 (-14.62%) | 776,500 |
9 Jun 2022 | USD | 4.12 | 4.36 | 3.88 | 4.24 | 4.24 | +0.09 (+2.17%) | 631,800 |
8 Jun 2022 | USD | 3.71 | 4.32 | 3.71 | 4.15 | 4.15 | +0.38 (+10.08%) | 745,300 |
7 Jun 2022 | USD | 3.37 | 3.77 | 3.37 | 3.77 | 3.77 | +0.39 (+11.54%) | 1,161,200 |
6 Jun 2022 | USD | 3.7 | 3.93 | 3.36 | 3.38 | 3.38 | -0.34 (-9.14%) | 950,300 |
3 Jun 2022 | USD | 3.4 | 3.8 | 3.4 | 3.72 | 3.72 | +0.32 (+9.41%) | 565,400 |
2 Jun 2022 | USD | 3.34 | 3.41 | 3.28 | 3.4 | 3.4 | +0.03 (+0.89%) | 393,500 |
1 Jun 2022 | USD | 3.48 | 3.6 | 3.26 | 3.37 | 3.37 | -0.07 (-2.03%) | 718,300 |
31 May 2022 | USD | 3.39 | 3.54 | 3.34 | 3.44 | 3.44 | +0.08 (+2.38%) | 689,100 |
27 May 2022 | USD | 3.24 | 3.41 | 3.06 | 3.36 | 3.36 | +0.14 (+4.35%) | 320,700 |
26 May 2022 | USD | 3.25 | 3.37 | 3.17 | 3.22 | 3.22 | -0.03 (-0.92%) | 615,300 |
25 May 2022 | USD | 3.31 | 3.38 | 3.22 | 3.25 | 3.25 | -0.11 (-3.27%) | 460,800 |
24 May 2022 | USD | 3.34 | 3.475 | 3.21 | 3.36 | 3.36 | -0.05 (-1.47%) | 493,700 |
23 May 2022 | USD | 3.3 | 3.475 | 3.17 | 3.41 | 3.41 | +0.14 (+4.28%) | 438,400 |
20 May 2022 | USD | 3.18 | 3.28 | 3.04 | 3.27 | 3.27 | +0.15 (+4.81%) | 483,500 |
19 May 2022 | USD | 3.15 | 3.245 | 3.06 | 3.12 | 3.12 | -0.03 (-0.95%) | 601,900 |
18 May 2022 | USD | 3.28 | 3.35 | 3.14 | 3.15 | 3.15 | -0.19 (-5.69%) | 514,200 |
17 May 2022 | USD | 3.29 | 3.45 | 3.23 | 3.34 | 3.34 | +0.12 (+3.73%) | 480,800 |
16 May 2022 | USD | 3.25 | 3.46 | 3.205 | 3.22 | 3.22 | -0.02 (-0.62%) | 627,600 |
13 May 2022 | USD | 3.44 | 3.55 | 3.18 | 3.24 | 3.24 | -0.2 (-5.81%) | 992,300 |