Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 3.26 | 3.26 | 3 | 3.06 | 3.06 | -0.16 (-4.97%) | 57,800 |
28 Jun 2022 | USD | 3.35 | 3.39 | 3.21 | 3.22 | 3.22 | -0.09 (-2.72%) | 8,900 |
27 Jun 2022 | USD | 3.26 | 3.465 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 37,800 |
24 Jun 2022 | USD | 3.5 | 3.53 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 27,300 |
23 Jun 2022 | USD | 3.34 | 3.58 | 3.314 | 3.4 | 3.4 | +0.12 (+3.66%) | 47,400 |
22 Jun 2022 | USD | 3.33 | 3.39 | 3.24 | 3.28 | 3.28 | -0.08 (-2.38%) | 18,700 |
21 Jun 2022 | USD | 3.26 | 3.505 | 3.19 | 3.36 | 3.36 | +0.09 (+2.75%) | 55,300 |
17 Jun 2022 | USD | 3.2 | 3.35 | 3.2 | 3.27 | 3.27 | +0.04 (+1.24%) | 148,700 |
16 Jun 2022 | USD | 3.26 | 3.39 | 3.18 | 3.23 | 3.23 | -0.13 (-3.87%) | 34,700 |
15 Jun 2022 | USD | 3.25 | 3.43 | 3.18 | 3.36 | 3.36 | +0.14 (+4.35%) | 26,400 |
14 Jun 2022 | USD | 3.35 | 3.405 | 3.22 | 3.22 | 3.22 | -0.13 (-3.88%) | 67,700 |
13 Jun 2022 | USD | 3.61 | 3.61 | 3.35 | 3.35 | 3.35 | -0.21 (-5.90%) | 60,000 |
10 Jun 2022 | USD | 3.78 | 3.88 | 3.48 | 3.56 | 3.56 | -0.22 (-5.82%) | 109,500 |
9 Jun 2022 | USD | 4.07 | 4.07 | 3.75 | 3.78 | 3.78 | -0.24 (-5.97%) | 92,500 |
8 Jun 2022 | USD | 3.62 | 4.31 | 3.62 | 4.02 | 4.02 | +0.42 (+11.67%) | 645,700 |
7 Jun 2022 | USD | 3.3 | 3.787 | 3.27 | 3.6 | 3.6 | +0.31 (+9.42%) | 311,200 |
6 Jun 2022 | USD | 3.95 | 4.04 | 3.12 | 3.29 | 3.29 | -0.54 (-14.10%) | 269,300 |
3 Jun 2022 | USD | 3.705 | 3.98 | 3.62 | 3.83 | 3.83 | +0.13 (+3.51%) | 124,300 |
2 Jun 2022 | USD | 3.72 | 3.93 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 130,800 |
1 Jun 2022 | USD | 3.57 | 3.79 | 3.51 | 3.72 | 3.72 | +0.28 (+8.14%) | 65,200 |
31 May 2022 | USD | 3.64 | 3.64 | 3.38 | 3.44 | 3.44 | -0.11 (-3.10%) | 27,600 |
27 May 2022 | USD | 3.61 | 3.81 | 3.53 | 3.55 | 3.55 | +0.06 (+1.72%) | 39,200 |
26 May 2022 | USD | 3.45 | 3.51 | 3.39 | 3.49 | 3.49 | +0.15 (+4.49%) | 17,700 |
25 May 2022 | USD | 3.1 | 3.37 | 3.1 | 3.34 | 3.34 | +0.2 (+6.37%) | 35,000 |
24 May 2022 | USD | 3.04 | 3.19 | 3.035 | 3.14 | 3.14 | -0.065 (-2.03%) | 19,000 |
23 May 2022 | USD | 3.12 | 3.28 | 3.03 | 3.205 | 3.205 | +0.075 (+2.40%) | 28,500 |
20 May 2022 | USD | 3.24 | 3.24 | 3 | 3.13 | 3.13 | -0.11 (-3.40%) | 59,400 |
19 May 2022 | USD | 3.13 | 3.34 | 3.13 | 3.24 | 3.24 | +0.06 (+1.89%) | 73,900 |
18 May 2022 | USD | 3.41 | 3.58 | 3.13 | 3.18 | 3.18 | -0.3 (-8.62%) | 164,100 |
17 May 2022 | USD | 3.48 | 3.605 | 3.43 | 3.48 | 3.48 | +0.01 (+0.29%) | 28,300 |