Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.105 | 4.25 | 4.02 | 4.18 | 4.18 | +0.09 (+2.20%) | 9,300 |
28 Jun 2022 | USD | 4.2 | 4.25 | 3.879 | 4.09 | 4.09 | -0.261 (-6.00%) | 36,100 |
27 Jun 2022 | USD | 4.29 | 4.4 | 4.29 | 4.351 | 4.351 | +0.071 (+1.66%) | 4,600 |
24 Jun 2022 | USD | 4.33 | 4.4 | 4.28 | 4.28 | 4.28 | +0.05 (+1.18%) | 8,600 |
23 Jun 2022 | USD | 4.398 | 4.398 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 2,000 |
22 Jun 2022 | USD | 4.1 | 4.43 | 4.03 | 4.25 | 4.25 | 0.0 (0.0%) | 23,400 |
21 Jun 2022 | USD | 4 | 4.4 | 3.78 | 4.25 | 4.25 | +0.37 (+9.54%) | 35,200 |
17 Jun 2022 | USD | 3.77 | 3.98 | 3.74 | 3.88 | 3.88 | -0.01 (-0.26%) | 41,800 |
16 Jun 2022 | USD | 4 | 4 | 3.75 | 3.89 | 3.89 | -0.15 (-3.71%) | 39,400 |
15 Jun 2022 | USD | 4.41 | 4.41 | 4.02 | 4.04 | 4.04 | -0.18 (-4.27%) | 9,100 |
14 Jun 2022 | USD | 4.24 | 4.389 | 4.22 | 4.22 | 4.22 | -0.09 (-2.09%) | 1,900 |
13 Jun 2022 | USD | 4.19 | 4.49 | 3.96 | 4.31 | 4.31 | -0.09 (-2.05%) | 20,000 |
10 Jun 2022 | USD | 4.35 | 4.44 | 4.34 | 4.4 | 4.4 | +0.109 (+2.54%) | 8,400 |
9 Jun 2022 | USD | 4.5 | 4.5 | 4.291 | 4.291 | 4.291 | -0.209 (-4.64%) | 5,100 |
8 Jun 2022 | USD | 4.458 | 4.5 | 4.458 | 4.5 | 4.5 | +0.14 (+3.21%) | 700 |
7 Jun 2022 | USD | 4.61 | 4.61 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 9,200 |
6 Jun 2022 | USD | 4.58 | 4.58 | 4.35 | 4.44 | 4.44 | +0.04 (+0.91%) | 11,700 |
3 Jun 2022 | USD | 4.38 | 4.48 | 4.233 | 4.4 | 4.4 | +0.05 (+1.15%) | 9,500 |
2 Jun 2022 | USD | 4.491 | 4.495 | 4.17 | 4.35 | 4.35 | -0.01 (-0.23%) | 18,700 |
1 Jun 2022 | USD | 4.36 | 4.7 | 3.95 | 4.36 | 4.36 | +0.07 (+1.63%) | 17,700 |
31 May 2022 | USD | 4.435 | 4.66 | 4.24 | 4.29 | 4.29 | -0.03 (-0.69%) | 7,500 |
27 May 2022 | USD | 4.24 | 4.469 | 4.24 | 4.32 | 4.32 | +0.13 (+3.10%) | 1,900 |
26 May 2022 | USD | 4.09 | 4.24 | 3.65 | 4.19 | 4.19 | +0.15 (+3.71%) | 12,700 |
25 May 2022 | USD | 3.98 | 4.09 | 3.98 | 4.04 | 4.04 | -0.03 (-0.74%) | 6,200 |
24 May 2022 | USD | 4.211 | 4.44 | 4 | 4.07 | 4.07 | -0.37 (-8.33%) | 6,500 |
23 May 2022 | USD | 4.56 | 4.575 | 4.34 | 4.44 | 4.44 | +0.03 (+0.68%) | 16,400 |
20 May 2022 | USD | 4.86 | 5.005 | 4.41 | 4.41 | 4.41 | -0.48 (-9.82%) | 12,391 |
19 May 2022 | USD | 4.395 | 4.89 | 4.395 | 4.89 | 4.89 | +0.32 (+7.00%) | 20,700 |
18 May 2022 | USD | 4.41 | 4.67 | 4.33 | 4.57 | 4.57 | +0.04 (+0.88%) | 35,900 |
17 May 2022 | USD | 3.95 | 4.57 | 3.763 | 4.53 | 4.53 | +0.66 (+17.05%) | 59,000 |