Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | USD | 5.25 | 5.5 | 5.17 | 5.3 | 5.3 | +0.13 (+2.51%) | 1,882,000 |
7 Jun 2022 | USD | 5.07 | 5.24 | 4.96 | 5.17 | 5.17 | +0.1 (+1.97%) | 1,408,300 |
6 Jun 2022 | USD | 5.15 | 5.15 | 4.88 | 5.07 | 5.07 | 0.0 (0.0%) | 1,096,800 |
3 Jun 2022 | USD | 4.92 | 5.09 | 4.9 | 5.07 | 5.07 | +0.16 (+3.26%) | 1,216,900 |
2 Jun 2022 | USD | 4.8 | 4.99 | 4.73 | 4.91 | 4.91 | +0.1 (+2.08%) | 1,221,400 |
1 Jun 2022 | USD | 4.8 | 4.87 | 4.61 | 4.81 | 4.81 | +0.09 (+1.91%) | 716,200 |
31 May 2022 | USD | 4.87 | 4.88 | 4.59 | 4.72 | 4.72 | +0.02 (+0.43%) | 1,147,600 |
27 May 2022 | USD | 4.74 | 4.77 | 4.58 | 4.7 | 4.7 | -0.01 (-0.21%) | 799,000 |
26 May 2022 | USD | 4.54 | 4.77 | 4.53 | 4.71 | 4.71 | +0.21 (+4.67%) | 1,288,500 |
25 May 2022 | USD | 4.4 | 4.56 | 4.38 | 4.5 | 4.5 | +0.1 (+2.27%) | 733,200 |
24 May 2022 | USD | 4.4 | 4.43 | 4.3 | 4.4 | 4.4 | -0.05 (-1.12%) | 850,500 |
23 May 2022 | USD | 4.44 | 4.55 | 4.29 | 4.45 | 4.45 | +0.11 (+2.53%) | 859,200 |
20 May 2022 | USD | 4.25 | 4.46 | 4.21 | 4.34 | 4.34 | +0.13 (+3.09%) | 1,495,500 |
19 May 2022 | USD | 3.91 | 4.26 | 3.91 | 4.21 | 4.21 | +0.21 (+5.25%) | 917,900 |
18 May 2022 | USD | 4.2 | 4.2 | 3.92 | 4 | 4 | -0.15 (-3.61%) | 713,000 |
17 May 2022 | USD | 4.24 | 4.27 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 884,000 |
16 May 2022 | USD | 4.09 | 4.2 | 4.04 | 4.18 | 4.18 | +0.18 (+4.50%) | 806,700 |
13 May 2022 | USD | 3.88 | 4.16 | 3.85 | 4 | 4 | +0.23 (+6.10%) | 952,500 |
12 May 2022 | USD | 3.96 | 3.98 | 3.69 | 3.77 | 3.77 | -0.23 (-5.75%) | 868,200 |
11 May 2022 | USD | 4.01 | 4.19 | 3.97 | 4 | 4 | +0.11 (+2.83%) | 869,900 |
10 May 2022 | USD | 4.06 | 4.11 | 3.83 | 3.89 | 3.89 | -0.06 (-1.52%) | 632,100 |
9 May 2022 | USD | 4.32 | 4.34 | 3.91 | 3.95 | 3.95 | -0.51 (-11.43%) | 1,018,600 |
6 May 2022 | USD | 4.5 | 4.62 | 4.34 | 4.46 | 4.46 | 0.0 (0.0%) | 559,900 |
5 May 2022 | USD | 4.43 | 4.48 | 4.22 | 4.46 | 4.46 | +0.1 (+2.29%) | 834,100 |
4 May 2022 | USD | 4.48 | 4.48 | 4.17 | 4.36 | 4.36 | -0.03 (-0.68%) | 591,600 |
3 May 2022 | USD | 4.25 | 4.47 | 4.18 | 4.39 | 4.39 | +0.16 (+3.78%) | 766,500 |
2 May 2022 | USD | 4.3 | 4.44 | 4.13 | 4.23 | 4.23 | -0.14 (-3.20%) | 1,253,300 |
29 Apr 2022 | USD | 4.52 | 4.53 | 4.32 | 4.37 | 4.37 | -0.1 (-2.24%) | 567,100 |
28 Apr 2022 | USD | 4.44 | 4.51 | 4.23 | 4.47 | 4.47 | +0.01 (+0.22%) | 559,600 |
27 Apr 2022 | USD | 4.48 | 4.5 | 4.33 | 4.46 | 4.46 | +0.02 (+0.45%) | 723,300 |