Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 3.15 | 3.319 | 3.1 | 3.292 | 3.292 | +0.133 (+4.21%) | 100,700 |
9 Jun 2022 | USD | 3.28 | 3.28 | 3.159 | 3.159 | 3.159 | -0.121 (-3.69%) | 68,900 |
8 Jun 2022 | USD | 3.46 | 3.46 | 3.245 | 3.28 | 3.28 | 0.0 (0.0%) | 31,200 |
7 Jun 2022 | USD | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 65,700 |
6 Jun 2022 | USD | 3.4 | 3.44 | 3.28 | 3.28 | 3.28 | -0.13 (-3.81%) | 126,200 |
3 Jun 2022 | USD | 3.425 | 3.44 | 3.41 | 3.41 | 3.41 | -0.15 (-4.21%) | 20,700 |
2 Jun 2022 | USD | 3.4 | 3.57 | 3.4 | 3.56 | 3.56 | +0.16 (+4.71%) | 58,500 |
1 Jun 2022 | USD | 3.385 | 3.43 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 105,700 |
31 May 2022 | USD | 3.57 | 3.57 | 3.39 | 3.4 | 3.4 | -0.12 (-3.41%) | 70,700 |
27 May 2022 | USD | 3.615 | 3.62 | 3.495 | 3.52 | 3.52 | -0.06 (-1.68%) | 25,700 |
26 May 2022 | USD | 3.63 | 3.64 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 13,100 |
25 May 2022 | USD | 3.6 | 3.65 | 3.56 | 3.62 | 3.62 | -0.02 (-0.55%) | 14,900 |
24 May 2022 | USD | 3.605 | 3.79 | 3.53 | 3.64 | 3.64 | +0.002 (+0.05%) | 30,000 |
23 May 2022 | USD | 3.65 | 3.78 | 3.56 | 3.638 | 3.638 | +0.088 (+2.48%) | 24,500 |
20 May 2022 | USD | 3.575 | 3.59 | 3.46 | 3.55 | 3.55 | -0.02 (-0.56%) | 21,800 |
19 May 2022 | USD | 3.44 | 3.62 | 3.44 | 3.57 | 3.57 | +0.17 (+5%) | 42,700 |
18 May 2022 | USD | 3.48 | 3.48 | 3.355 | 3.4 | 3.4 | -0.09 (-2.58%) | 45,800 |
17 May 2022 | USD | 3.451 | 3.67 | 3.45 | 3.49 | 3.49 | +0.07 (+2.05%) | 156,000 |
16 May 2022 | USD | 3.46 | 3.485 | 3.38 | 3.42 | 3.42 | -0.038 (-1.10%) | 32,100 |
13 May 2022 | USD | 3.25 | 3.5 | 3.2 | 3.458 | 3.458 | +0.148 (+4.47%) | 19,300 |
12 May 2022 | USD | 3.37 | 3.41 | 3.25 | 3.31 | 3.31 | -0.15 (-4.34%) | 61,500 |
11 May 2022 | USD | 3.58 | 3.64 | 3.46 | 3.46 | 3.46 | -0.044 (-1.26%) | 70,200 |
10 May 2022 | USD | 3.6 | 3.66 | 3.46 | 3.504 | 3.504 | -0.144 (-3.95%) | 85,700 |
9 May 2022 | USD | 3.84 | 3.85 | 3.61 | 3.648 | 3.648 | -0.272 (-6.94%) | 50,200 |
6 May 2022 | USD | 3.93 | 3.965 | 3.874 | 3.92 | 3.92 | -0.04 (-1.01%) | 91,900 |
5 May 2022 | USD | 4.13 | 4.13 | 3.95 | 3.96 | 3.96 | -0.16 (-3.88%) | 63,800 |
4 May 2022 | USD | 4.09 | 4.12 | 3.981 | 4.12 | 4.12 | +0.07 (+1.73%) | 77,600 |
3 May 2022 | USD | 3.96 | 4.063 | 3.95 | 4.05 | 4.05 | +0.07 (+1.76%) | 63,400 |
2 May 2022 | USD | 4 | 4 | 3.886 | 3.98 | 3.98 | -0.09 (-2.21%) | 125,900 |
29 Apr 2022 | USD | 4.24 | 4.24 | 4.07 | 4.07 | 4.07 | -0.15 (-3.55%) | 77,200 |