Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | USD | 3.4 | 3.5 | 3.117 | 3.3 | 3.3 | -0.3 (-8.33%) | 264,800 |
10 Jun 2022 | USD | 3.74 | 3.74 | 3.484 | 3.6 | 3.6 | -0.26 (-6.74%) | 263,900 |
9 Jun 2022 | USD | 3.79 | 3.965 | 3.53 | 3.86 | 3.86 | +0.06 (+1.58%) | 446,500 |
8 Jun 2022 | USD | 3.77 | 4.135 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 259,400 |
7 Jun 2022 | USD | 3.35 | 3.9 | 3.28 | 3.8 | 3.8 | +0.33 (+9.51%) | 419,700 |
6 Jun 2022 | USD | 3.33 | 3.55 | 3.21 | 3.47 | 3.47 | +0.15 (+4.52%) | 263,700 |
3 Jun 2022 | USD | 3.03 | 3.34 | 3 | 3.32 | 3.32 | +0.21 (+6.75%) | 312,200 |
2 Jun 2022 | USD | 3.02 | 3.18 | 2.97 | 3.11 | 3.11 | +0.06 (+1.97%) | 338,600 |
1 Jun 2022 | USD | 3.66 | 3.8 | 3 | 3.05 | 3.05 | -0.59 (-16.21%) | 379,000 |
31 May 2022 | USD | 3.82 | 4.01 | 3.64 | 3.64 | 3.64 | -0.22 (-5.70%) | 948,600 |
27 May 2022 | USD | 3.29 | 3.93 | 3.185 | 3.86 | 3.86 | +0.6 (+18.40%) | 573,400 |
26 May 2022 | USD | 3.22 | 3.29 | 3.03 | 3.26 | 3.26 | +0.01 (+0.31%) | 755,000 |
25 May 2022 | USD | 3.03 | 3.32 | 2.95 | 3.25 | 3.25 | +0.13 (+4.17%) | 542,000 |
24 May 2022 | USD | 2.74 | 3.12 | 2.57 | 3.12 | 3.12 | +0.26 (+9.09%) | 700,200 |
23 May 2022 | USD | 2.25 | 2.87 | 2.09 | 2.86 | 2.86 | +0.56 (+24.35%) | 1,283,800 |
20 May 2022 | USD | 2.69 | 2.75 | 2.16 | 2.3 | 2.3 | -0.37 (-13.86%) | 1,148,500 |
19 May 2022 | USD | 2.87 | 2.89 | 2.53 | 2.67 | 2.67 | -0.14 (-4.98%) | 969,400 |
18 May 2022 | USD | 3.12 | 3.18 | 2.8 | 2.81 | 2.81 | -0.36 (-11.36%) | 263,100 |
17 May 2022 | USD | 3.26 | 3.26 | 3.03 | 3.17 | 3.17 | -0.07 (-2.16%) | 320,700 |
16 May 2022 | USD | 3.51 | 3.56 | 3.19 | 3.24 | 3.24 | -0.31 (-8.73%) | 387,300 |
13 May 2022 | USD | 3.84 | 3.891 | 3.54 | 3.55 | 3.55 | -0.33 (-8.51%) | 743,800 |
12 May 2022 | USD | 3.73 | 3.88 | 3.44 | 3.88 | 3.88 | +0.05 (+1.31%) | 513,200 |
11 May 2022 | USD | 4.35 | 4.35 | 3.76 | 3.83 | 3.83 | -0.62 (-13.93%) | 916,100 |
10 May 2022 | USD | 4 | 4.54 | 3.89 | 4.45 | 4.45 | +0.55 (+14.10%) | 874,000 |
9 May 2022 | USD | 3.91 | 4.1 | 3.655 | 3.9 | 3.9 | -0.2 (-4.88%) | 745,700 |
6 May 2022 | USD | 3.17 | 4.15 | 2.77 | 4.1 | 4.1 | +0.88 (+27.33%) | 1,264,700 |
5 May 2022 | USD | 3.69 | 3.7 | 3.19 | 3.22 | 3.22 | -0.53 (-14.13%) | 312,600 |
4 May 2022 | USD | 3.77 | 3.888 | 3.48 | 3.75 | 3.75 | -0.02 (-0.53%) | 233,000 |
3 May 2022 | USD | 3.54 | 3.95 | 3.51 | 3.77 | 3.77 | +0.2 (+5.60%) | 824,500 |
2 May 2022 | USD | 3.36 | 3.61 | 3.33 | 3.57 | 3.57 | +0.2 (+5.93%) | 637,600 |