Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.08 | 4.37 | 3.97 | 4.32 | 4.32 | +0.26 (+6.40%) | 2,586,600 |
28 Jun 2022 | USD | 4.37 | 4.375 | 3.96 | 4.06 | 4.06 | -0.28 (-6.45%) | 2,330,500 |
27 Jun 2022 | USD | 4.34 | 4.45 | 4.181 | 4.34 | 4.34 | -0.06 (-1.36%) | 1,998,000 |
24 Jun 2022 | USD | 4.73 | 4.78 | 4.24 | 4.4 | 4.4 | -0.23 (-4.97%) | 2,658,600 |
23 Jun 2022 | USD | 4.44 | 4.63 | 4.32 | 4.63 | 4.63 | +0.24 (+5.47%) | 4,840,300 |
22 Jun 2022 | USD | 4.17 | 4.6 | 4.15 | 4.39 | 4.39 | +0.09 (+2.09%) | 2,774,700 |
21 Jun 2022 | USD | 4.14 | 4.57 | 4.14 | 4.3 | 4.3 | +0.26 (+6.44%) | 3,817,500 |
17 Jun 2022 | USD | 3.76 | 4.24 | 3.7 | 4.04 | 4.04 | +0.3 (+8.02%) | 9,083,000 |
16 Jun 2022 | USD | 3.71 | 3.81 | 3.48 | 3.74 | 3.74 | -0.13 (-3.36%) | 3,392,600 |
15 Jun 2022 | USD | 3.91 | 4.01 | 3.63 | 3.87 | 3.87 | +0.02 (+0.52%) | 4,283,400 |
14 Jun 2022 | USD | 4.14 | 4.19 | 3.68 | 3.85 | 3.85 | -0.28 (-6.78%) | 4,145,300 |
13 Jun 2022 | USD | 4.4 | 4.53 | 4.06 | 4.13 | 4.13 | -0.46 (-10.02%) | 3,872,000 |
10 Jun 2022 | USD | 4.83 | 4.96 | 4.45 | 4.59 | 4.59 | -0.25 (-5.17%) | 2,890,800 |
9 Jun 2022 | USD | 5.1 | 5.25 | 4.83 | 4.84 | 4.84 | -0.17 (-3.39%) | 4,695,500 |
8 Jun 2022 | USD | 4.16 | 5.09 | 4.12 | 5.01 | 5.01 | +0.79 (+18.72%) | 7,084,600 |
7 Jun 2022 | USD | 3.93 | 4.255 | 3.9 | 4.22 | 4.22 | +0.27 (+6.84%) | 3,873,500 |
6 Jun 2022 | USD | 4.36 | 4.45 | 3.885 | 3.95 | 3.95 | -0.45 (-10.23%) | 3,418,500 |
3 Jun 2022 | USD | 4.13 | 4.61 | 4.05 | 4.4 | 4.4 | +0.3 (+7.32%) | 3,974,500 |
2 Jun 2022 | USD | 3.91 | 4.19 | 3.74 | 4.1 | 4.1 | +0.19 (+4.86%) | 5,328,400 |
1 Jun 2022 | USD | 4.34 | 4.58 | 3.83 | 3.91 | 3.91 | -0.51 (-11.54%) | 7,038,800 |
31 May 2022 | USD | 5.05 | 5.09 | 4.39 | 4.42 | 4.42 | -0.75 (-14.51%) | 4,834,500 |
27 May 2022 | USD | 5.07 | 5.255 | 4.74 | 5.17 | 5.17 | +0.12 (+2.38%) | 3,397,200 |
26 May 2022 | USD | 4.99 | 5.255 | 4.825 | 5.05 | 5.05 | +0.06 (+1.20%) | 2,014,100 |
25 May 2022 | USD | 4.86 | 5.02 | 4.734 | 4.99 | 4.99 | +0.09 (+1.84%) | 2,513,200 |
24 May 2022 | USD | 5.31 | 5.38 | 4.85 | 4.9 | 4.9 | -0.54 (-9.93%) | 2,469,400 |
23 May 2022 | USD | 5.47 | 5.58 | 5.26 | 5.44 | 5.44 | +0.05 (+0.93%) | 2,532,700 |
20 May 2022 | USD | 5.84 | 6.1 | 4.81 | 5.39 | 5.39 | -0.65 (-10.76%) | 4,945,100 |
19 May 2022 | USD | 6.09 | 6.25 | 5.75 | 6.04 | 6.04 | -0.06 (-0.98%) | 3,802,800 |
18 May 2022 | USD | 6.52 | 6.78 | 6.07 | 6.1 | 6.1 | -0.72 (-10.56%) | 2,396,300 |
17 May 2022 | USD | 6.72 | 6.97 | 6.6 | 6.82 | 6.82 | +0.35 (+5.41%) | 2,690,400 |