Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | USD | 4.43 | 4.56 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 591,500 |
25 May 2022 | USD | 4.39 | 4.52 | 4.32 | 4.44 | 4.44 | -0.01 (-0.22%) | 420,900 |
24 May 2022 | USD | 4.55 | 4.61 | 4.36 | 4.45 | 4.45 | -0.17 (-3.68%) | 481,400 |
23 May 2022 | USD | 4.7 | 4.93 | 4.51 | 4.62 | 4.62 | -0.05 (-1.07%) | 455,000 |
20 May 2022 | USD | 4.6 | 4.75 | 4.4 | 4.67 | 4.67 | +0.14 (+3.09%) | 386,200 |
19 May 2022 | USD | 4.56 | 4.71 | 4.36 | 4.53 | 4.53 | -0.08 (-1.74%) | 449,500 |
18 May 2022 | USD | 4.91 | 5.06 | 4.47 | 4.61 | 4.61 | -0.49 (-9.61%) | 380,800 |
17 May 2022 | USD | 4.84 | 5.13 | 4.83 | 5.1 | 5.1 | +0.36 (+7.59%) | 699,900 |
16 May 2022 | USD | 4.55 | 5.16 | 4.55 | 4.74 | 4.74 | +0.14 (+3.04%) | 664,200 |
13 May 2022 | USD | 5.04 | 5.15 | 4.43 | 4.6 | 4.6 | -0.3 (-6.12%) | 1,053,500 |
12 May 2022 | USD | 4.84 | 5.35 | 4.82 | 4.9 | 4.9 | -0.03 (-0.61%) | 592,500 |
11 May 2022 | USD | 5.35 | 5.43 | 4.89 | 4.93 | 4.93 | -0.4 (-7.50%) | 763,600 |
10 May 2022 | USD | 5.26 | 5.58 | 5.13 | 5.33 | 5.33 | +0.3 (+5.96%) | 784,200 |
9 May 2022 | USD | 5.78 | 5.84 | 4.94 | 5.03 | 5.03 | -0.69 (-12.06%) | 547,900 |
6 May 2022 | USD | 6.11 | 6.13 | 5.62 | 5.72 | 5.72 | -0.34 (-5.61%) | 420,400 |
5 May 2022 | USD | 6.39 | 6.46 | 5.87 | 6.06 | 6.06 | -0.47 (-7.20%) | 425,000 |
4 May 2022 | USD | 6.44 | 6.57 | 5.94 | 6.53 | 6.53 | +0.13 (+2.03%) | 300,900 |
3 May 2022 | USD | 6.58 | 6.76 | 6.29 | 6.4 | 6.4 | -0.2 (-3.03%) | 315,900 |
2 May 2022 | USD | 5.95 | 6.6 | 5.95 | 6.6 | 6.6 | +0.59 (+9.82%) | 662,400 |
29 Apr 2022 | USD | 6.06 | 6.43 | 5.94 | 6.01 | 6.01 | -0.15 (-2.44%) | 859,300 |
28 Apr 2022 | USD | 6.27 | 6.36 | 5.95 | 6.16 | 6.16 | +0.03 (+0.49%) | 500,500 |
27 Apr 2022 | USD | 6.78 | 6.78 | 6.08 | 6.13 | 6.13 | -0.64 (-9.45%) | 560,200 |
26 Apr 2022 | USD | 7.28 | 7.46 | 6.64 | 6.77 | 6.77 | -0.63 (-8.51%) | 875,300 |
25 Apr 2022 | USD | 6.9 | 7.52 | 6.9 | 7.4 | 7.4 | +0.45 (+6.47%) | 445,100 |
22 Apr 2022 | USD | 6.82 | 6.99 | 6.69 | 6.95 | 6.95 | +0.05 (+0.72%) | 799,400 |
21 Apr 2022 | USD | 7.22 | 7.94 | 6.83 | 6.9 | 6.9 | -0.23 (-3.23%) | 468,900 |
20 Apr 2022 | USD | 7.07 | 7.31 | 6.88 | 7.13 | 7.13 | +0.1 (+1.42%) | 415,500 |
19 Apr 2022 | USD | 6.81 | 7.26 | 6.8 | 7.03 | 7.03 | +0.22 (+3.23%) | 289,900 |
18 Apr 2022 | USD | 7.26 | 7.26 | 6.78 | 6.81 | 6.81 | -0.45 (-6.20%) | 386,000 |
14 Apr 2022 | USD | 8.02 | 8.34 | 7.2 | 7.26 | 7.26 | -0.68 (-8.56%) | 295,900 |