Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 2.77 | 2.8 | 2.59 | 2.625 | 2.625 | -0.085 (-3.14%) | 363,900 |
13 Jun 2022 | USD | 2.79 | 2.82 | 2.53 | 2.71 | 2.71 | -0.21 (-7.19%) | 1,038,500 |
10 Jun 2022 | USD | 3.11 | 3.15 | 2.898 | 2.92 | 2.92 | -0.25 (-7.89%) | 621,000 |
9 Jun 2022 | USD | 3.32 | 3.32 | 3.16 | 3.17 | 3.17 | -0.2 (-5.93%) | 436,400 |
8 Jun 2022 | USD | 3.56 | 3.56 | 3.323 | 3.37 | 3.37 | -0.16 (-4.53%) | 355,300 |
7 Jun 2022 | USD | 3.38 | 3.62 | 3.37 | 3.53 | 3.53 | +0.13 (+3.82%) | 506,500 |
6 Jun 2022 | USD | 3.45 | 3.48 | 3.34 | 3.4 | 3.4 | -0.03 (-0.87%) | 699,500 |
3 Jun 2022 | USD | 3.38 | 3.5 | 3.26 | 3.43 | 3.43 | +0.05 (+1.48%) | 728,300 |
2 Jun 2022 | USD | 3.6 | 3.69 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 523,300 |
1 Jun 2022 | USD | 3.38 | 3.479 | 3.27 | 3.42 | 3.42 | +0.04 (+1.18%) | 298,100 |
31 May 2022 | USD | 3.48 | 3.67 | 3.25 | 3.38 | 3.38 | -0.02 (-0.59%) | 321,000 |
27 May 2022 | USD | 3.36 | 3.51 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 229,600 |
26 May 2022 | USD | 3.3 | 3.37 | 3.23 | 3.31 | 3.31 | +0.045 (+1.38%) | 421,500 |
25 May 2022 | USD | 3.23 | 3.34 | 3.229 | 3.265 | 3.265 | -0.005 (-0.15%) | 107,100 |
24 May 2022 | USD | 3.34 | 3.392 | 3.22 | 3.27 | 3.27 | -0.13 (-3.82%) | 130,300 |
23 May 2022 | USD | 3.26 | 3.425 | 3.22 | 3.4 | 3.4 | +0.17 (+5.26%) | 204,700 |
20 May 2022 | USD | 3.36 | 3.375 | 3.17 | 3.23 | 3.23 | -0.085 (-2.56%) | 461,000 |
19 May 2022 | USD | 3.25 | 3.4 | 3.24 | 3.315 | 3.315 | -0.005 (-0.15%) | 192,600 |
18 May 2022 | USD | 3.56 | 3.657 | 3.25 | 3.32 | 3.32 | -0.22 (-6.21%) | 210,900 |
17 May 2022 | USD | 3.74 | 3.74 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 177,400 |
16 May 2022 | USD | 3.42 | 3.727 | 3.361 | 3.59 | 3.59 | +0.12 (+3.46%) | 195,300 |
13 May 2022 | USD | 3.29 | 3.54 | 3.24 | 3.47 | 3.47 | +0.31 (+9.81%) | 298,700 |
12 May 2022 | USD | 3.56 | 3.56 | 3.125 | 3.16 | 3.16 | -0.34 (-9.71%) | 320,900 |
11 May 2022 | USD | 3.45 | 3.68 | 3.4 | 3.5 | 3.5 | +0.07 (+2.04%) | 148,100 |
10 May 2022 | USD | 3.46 | 3.62 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 174,500 |
9 May 2022 | USD | 3.93 | 3.93 | 3.4 | 3.43 | 3.43 | -0.65 (-15.93%) | 238,900 |
6 May 2022 | USD | 4.12 | 4.2 | 3.96 | 4.08 | 4.08 | -0.02 (-0.49%) | 144,500 |
5 May 2022 | USD | 4.3 | 4.3 | 3.87 | 4.1 | 4.1 | -0.13 (-3.07%) | 151,500 |
4 May 2022 | USD | 4.24 | 4.26 | 3.9 | 4.23 | 4.23 | +0.06 (+1.44%) | 249,300 |
3 May 2022 | USD | 3.95 | 4.23 | 3.94 | 4.17 | 4.17 | +0.14 (+3.47%) | 170,600 |