Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.51 | 4.59 | 4.19 | 4.38 | 4.38 | -0.18 (-3.95%) | 1,989,400 |
28 Jun 2022 | USD | 4.67 | 4.84 | 4.55 | 4.56 | 4.56 | -0.15 (-3.18%) | 2,126,100 |
27 Jun 2022 | USD | 5.12 | 5.19 | 4.63 | 4.71 | 4.71 | -0.43 (-8.37%) | 1,535,100 |
24 Jun 2022 | USD | 5.14 | 5.47 | 4.9 | 5.14 | 5.14 | +0.08 (+1.58%) | 14,313,500 |
23 Jun 2022 | USD | 4.88 | 5.07 | 4.77 | 5.06 | 5.06 | +0.16 (+3.27%) | 1,853,700 |
22 Jun 2022 | USD | 5.22 | 5.48 | 4.86 | 4.9 | 4.9 | -0.43 (-8.07%) | 1,444,700 |
21 Jun 2022 | USD | 5.47 | 5.705 | 5.27 | 5.33 | 5.33 | -0.09 (-1.66%) | 1,792,100 |
17 Jun 2022 | USD | 4.9 | 5.495 | 4.79 | 5.42 | 5.42 | +0.6 (+12.45%) | 3,603,100 |
16 Jun 2022 | USD | 5 | 5.1 | 4.73 | 4.82 | 4.82 | -0.37 (-7.13%) | 1,403,100 |
15 Jun 2022 | USD | 5 | 5.27 | 4.93 | 5.19 | 5.19 | +0.26 (+5.27%) | 1,198,400 |
14 Jun 2022 | USD | 4.89 | 4.96 | 4.7 | 4.93 | 4.93 | +0.07 (+1.44%) | 1,112,200 |
13 Jun 2022 | USD | 4.99 | 5.1 | 4.85 | 4.86 | 4.86 | -0.3 (-5.81%) | 1,378,500 |
10 Jun 2022 | USD | 5.2 | 5.36 | 4.94 | 5.16 | 5.16 | -0.2 (-3.73%) | 864,400 |
9 Jun 2022 | USD | 5.66 | 5.91 | 5.345 | 5.36 | 5.36 | -0.4 (-6.94%) | 1,067,000 |
8 Jun 2022 | USD | 5.8 | 5.995 | 5.6 | 5.76 | 5.76 | -0.13 (-2.21%) | 772,400 |
7 Jun 2022 | USD | 6.13 | 6.17 | 5.365 | 5.89 | 5.89 | -0.37 (-5.91%) | 1,756,100 |
6 Jun 2022 | USD | 6.12 | 6.59 | 6.03 | 6.26 | 6.26 | +0.31 (+5.21%) | 2,045,000 |
3 Jun 2022 | USD | 5.91 | 6.13 | 5.835 | 5.95 | 5.95 | -0.08 (-1.33%) | 737,700 |
2 Jun 2022 | USD | 5.83 | 6.09 | 5.83 | 6.03 | 6.03 | +0.22 (+3.79%) | 1,130,200 |
1 Jun 2022 | USD | 5.97 | 6.26 | 5.71 | 5.81 | 5.81 | -0.2 (-3.33%) | 1,508,200 |
31 May 2022 | USD | 6.19 | 6.258 | 5.77 | 6.01 | 6.01 | -0.2 (-3.22%) | 2,919,600 |
27 May 2022 | USD | 5.98 | 6.25 | 5.98 | 6.21 | 6.21 | +0.26 (+4.37%) | 1,633,900 |
26 May 2022 | USD | 5.6 | 5.97 | 5.6 | 5.95 | 5.95 | +0.3 (+5.31%) | 1,334,500 |
25 May 2022 | USD | 5.47 | 5.66 | 5.42 | 5.65 | 5.65 | +0.23 (+4.24%) | 970,500 |
24 May 2022 | USD | 5.49 | 5.6 | 5.335 | 5.42 | 5.42 | -0.11 (-1.99%) | 941,700 |
23 May 2022 | USD | 5.17 | 5.53 | 5.11 | 5.53 | 5.53 | +0.32 (+6.14%) | 967,000 |
20 May 2022 | USD | 5.27 | 5.43 | 5.06 | 5.21 | 5.21 | -0.01 (-0.19%) | 1,169,100 |
19 May 2022 | USD | 5.03 | 5.37 | 4.98 | 5.22 | 5.22 | +0.15 (+2.96%) | 1,322,600 |
18 May 2022 | USD | 4.96 | 5.22 | 4.96 | 5.07 | 5.07 | +0.11 (+2.22%) | 1,291,100 |
17 May 2022 | USD | 4.86 | 5 | 4.69 | 4.96 | 4.96 | +0.21 (+4.42%) | 1,575,100 |