Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 4.06 | 4.11 | 3.78 | 3.8 | 3.8 | -0.28 (-6.86%) | 2,346,100 |
21 Jun 2022 | USD | 4.04 | 4.19 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,194,000 |
17 Jun 2022 | USD | 4.08 | 4.15 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,337,700 |
16 Jun 2022 | USD | 4.12 | 4.15 | 4.01 | 4.05 | 4.05 | -0.13 (-3.11%) | 1,227,300 |
15 Jun 2022 | USD | 4.18 | 4.21 | 4.1 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,199,600 |
14 Jun 2022 | USD | 4.13 | 4.36 | 4.11 | 4.14 | 4.14 | +0.1 (+2.48%) | 1,597,900 |
13 Jun 2022 | USD | 4.31 | 4.31 | 4.04 | 4.04 | 4.04 | -0.38 (-8.60%) | 1,610,900 |
10 Jun 2022 | USD | 4.42 | 4.49 | 4.35 | 4.42 | 4.42 | -0.04 (-0.90%) | 929,800 |
9 Jun 2022 | USD | 4.63 | 4.63 | 4.44 | 4.46 | 4.46 | -0.18 (-3.88%) | 1,390,700 |
8 Jun 2022 | USD | 4.98 | 4.98 | 4.6 | 4.64 | 4.64 | -0.4 (-7.94%) | 3,029,400 |
7 Jun 2022 | USD | 5.02 | 5.12 | 4.94 | 5.04 | 5.04 | -0.03 (-0.59%) | 2,057,100 |
6 Jun 2022 | USD | 4.96 | 5.07 | 4.93 | 5.07 | 5.07 | +0.15 (+3.05%) | 2,367,800 |
3 Jun 2022 | USD | 4.79 | 4.94 | 4.77 | 4.92 | 4.92 | +0.13 (+2.71%) | 1,094,200 |
2 Jun 2022 | USD | 4.85 | 4.89 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 1,279,600 |
1 Jun 2022 | USD | 4.87 | 4.93 | 4.68 | 4.85 | 4.85 | +0.09 (+1.89%) | 1,461,700 |
31 May 2022 | USD | 4.79 | 4.9 | 4.67 | 4.76 | 4.76 | -0.01 (-0.21%) | 1,868,600 |
27 May 2022 | USD | 4.55 | 4.82 | 4.47 | 4.77 | 4.77 | +0.21 (+4.61%) | 2,054,500 |
26 May 2022 | USD | 4.51 | 4.62 | 4.43 | 4.56 | 4.56 | -0.16 (-3.39%) | 1,628,700 |
25 May 2022 | USD | 4.75 | 4.81 | 4.55 | 4.72 | 4.72 | +0.02 (+0.43%) | 1,707,100 |
24 May 2022 | USD | 4.62 | 4.75 | 4.58 | 4.7 | 4.7 | +0.05 (+1.08%) | 2,592,000 |
23 May 2022 | USD | 4.4 | 4.66 | 4.31 | 4.65 | 4.65 | +0.32 (+7.39%) | 2,918,800 |
20 May 2022 | USD | 4.3 | 4.42 | 4.23 | 4.33 | 4.33 | +0.08 (+1.88%) | 910,900 |
19 May 2022 | USD | 4.09 | 4.36 | 4.07 | 4.25 | 4.25 | +0.13 (+3.16%) | 1,427,800 |
18 May 2022 | USD | 4.25 | 4.27 | 4.05 | 4.12 | 4.12 | -0.12 (-2.83%) | 1,098,000 |
17 May 2022 | USD | 4.24 | 4.3 | 4.16 | 4.24 | 4.24 | +0.07 (+1.68%) | 889,200 |
16 May 2022 | USD | 4.05 | 4.21 | 4.05 | 4.17 | 4.17 | +0.14 (+3.47%) | 853,900 |
13 May 2022 | USD | 4.02 | 4.13 | 4.01 | 4.03 | 4.03 | +0.09 (+2.28%) | 945,400 |
12 May 2022 | USD | 3.98 | 4 | 3.81 | 3.94 | 3.94 | -0.12 (-2.96%) | 927,000 |
11 May 2022 | USD | 4.08 | 4.22 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,001,400 |
10 May 2022 | USD | 3.96 | 4.14 | 3.96 | 4.07 | 4.07 | +0.17 (+4.36%) | 1,036,500 |