Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.63 | 4.26 | 3.62 | 4.02 | 4.02 | +0.26 (+6.91%) | 230,200 |
21 Jun 2022 | USD | 3.67 | 3.799 | 3.61 | 3.76 | 3.76 | +0.11 (+3.01%) | 69,800 |
17 Jun 2022 | USD | 3.36 | 3.65 | 3.34 | 3.65 | 3.65 | +0.31 (+9.28%) | 130,100 |
16 Jun 2022 | USD | 3.36 | 3.44 | 3.21 | 3.34 | 3.34 | -0.11 (-3.19%) | 137,900 |
15 Jun 2022 | USD | 3.49 | 3.6 | 3.31 | 3.45 | 3.45 | -0.01 (-0.29%) | 89,000 |
14 Jun 2022 | USD | 3.49 | 3.65 | 3.37 | 3.46 | 3.46 | -0.02 (-0.57%) | 142,100 |
13 Jun 2022 | USD | 3.64 | 3.78 | 3.48 | 3.48 | 3.48 | -0.39 (-10.08%) | 270,300 |
10 Jun 2022 | USD | 4.265 | 4.3 | 3.86 | 3.87 | 3.87 | -0.38 (-8.94%) | 210,800 |
9 Jun 2022 | USD | 4.26 | 4.33 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 101,900 |
8 Jun 2022 | USD | 4.45 | 4.6 | 4.273 | 4.35 | 4.35 | -0.2 (-4.40%) | 103,900 |
7 Jun 2022 | USD | 4.3 | 4.55 | 4.14 | 4.55 | 4.55 | +0.12 (+2.71%) | 137,200 |
6 Jun 2022 | USD | 4.59 | 4.656 | 4.3 | 4.43 | 4.43 | -0.13 (-2.85%) | 103,300 |
3 Jun 2022 | USD | 4.6 | 4.68 | 4.32 | 4.56 | 4.56 | -0.18 (-3.80%) | 201,200 |
2 Jun 2022 | USD | 4.7 | 5.22 | 4.6 | 4.74 | 4.74 | -0.06 (-1.25%) | 345,000 |
1 Jun 2022 | USD | 4.02 | 4.88 | 4.02 | 4.8 | 4.8 | +0.77 (+19.11%) | 285,100 |
31 May 2022 | USD | 4.08 | 4.099 | 3.93 | 4.03 | 4.03 | -0.02 (-0.49%) | 43,600 |
27 May 2022 | USD | 4.01 | 4.18 | 3.91 | 4.05 | 4.05 | +0.12 (+3.05%) | 61,500 |
26 May 2022 | USD | 3.82 | 4.087 | 3.77 | 3.93 | 3.93 | +0.16 (+4.24%) | 51,500 |
25 May 2022 | USD | 3.53 | 3.89 | 3.44 | 3.77 | 3.77 | +0.24 (+6.80%) | 86,300 |
24 May 2022 | USD | 3.78 | 3.78 | 3.45 | 3.53 | 3.53 | -0.28 (-7.35%) | 72,100 |
23 May 2022 | USD | 3.89 | 3.92 | 3.66 | 3.81 | 3.81 | -0.04 (-1.04%) | 80,000 |
20 May 2022 | USD | 4.18 | 4.18 | 3.66 | 3.85 | 3.85 | -0.18 (-4.47%) | 88,800 |
19 May 2022 | USD | 3.94 | 4.2 | 3.86 | 4.03 | 4.03 | +0.06 (+1.51%) | 88,600 |
18 May 2022 | USD | 4.1 | 4.22 | 3.8 | 3.97 | 3.97 | -0.16 (-3.87%) | 111,000 |
17 May 2022 | USD | 3.58 | 4.285 | 3.58 | 4.13 | 4.13 | +0.63 (+18%) | 254,600 |
16 May 2022 | USD | 3.42 | 3.81 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 86,800 |
13 May 2022 | USD | 3.38 | 3.65 | 3.37 | 3.5 | 3.5 | +0.22 (+6.71%) | 89,200 |
12 May 2022 | USD | 3.09 | 3.483 | 3.04 | 3.28 | 3.28 | +0.09 (+2.82%) | 116,900 |
11 May 2022 | USD | 3.24 | 3.592 | 3.15 | 3.19 | 3.19 | -0.12 (-3.63%) | 129,800 |
10 May 2022 | USD | 3.49 | 3.55 | 3.27 | 3.31 | 3.31 | -0.14 (-4.06%) | 115,500 |