Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 4.738 | 5.272 | 4.62 | 4.7 | 4.7 | +0.1 (+2.17%) | 90,400 |
13 Jun 2022 | USD | 4.62 | 4.74 | 4.59 | 4.6 | 4.6 | -0.17 (-3.56%) | 76,600 |
10 Jun 2022 | USD | 4.84 | 4.89 | 4.764 | 4.77 | 4.77 | -0.23 (-4.60%) | 22,400 |
9 Jun 2022 | USD | 4.95 | 5.042 | 4.95 | 5 | 5 | +0.025 (+0.50%) | 34,600 |
8 Jun 2022 | USD | 5.275 | 5.275 | 4.968 | 4.975 | 4.975 | -0.285 (-5.42%) | 100,000 |
7 Jun 2022 | USD | 5.232 | 5.34 | 5.17 | 5.26 | 5.26 | -0.09 (-1.68%) | 15,400 |
6 Jun 2022 | USD | 5.4 | 5.44 | 5.32 | 5.35 | 5.35 | -0.075 (-1.38%) | 33,200 |
3 Jun 2022 | USD | 5.45 | 5.47 | 5.38 | 5.425 | 5.425 | -0.019 (-0.35%) | 33,600 |
2 Jun 2022 | USD | 5.416 | 5.52 | 5.37 | 5.444 | 5.444 | +0.034 (+0.63%) | 19,400 |
1 Jun 2022 | USD | 5.418 | 5.51 | 5.3 | 5.41 | 5.41 | +0.13 (+2.46%) | 25,800 |
31 May 2022 | USD | 5.41 | 5.45 | 5.275 | 5.28 | 5.28 | -0.233 (-4.23%) | 33,100 |
27 May 2022 | USD | 5.384 | 5.56 | 5.364 | 5.513 | 5.513 | +0.153 (+2.85%) | 21,300 |
26 May 2022 | USD | 5.31 | 5.42 | 5.31 | 5.36 | 5.36 | +0.17 (+3.28%) | 28,600 |
25 May 2022 | USD | 5.26 | 5.284 | 5.146 | 5.19 | 5.19 | +0.035 (+0.68%) | 38,700 |
24 May 2022 | USD | 5.47 | 5.47 | 4.82 | 5.155 | 5.155 | -0.345 (-6.27%) | 79,300 |
23 May 2022 | USD | 5.424 | 5.546 | 5.37 | 5.5 | 5.5 | +0.176 (+3.31%) | 14,500 |
20 May 2022 | USD | 5.19 | 5.345 | 5.15 | 5.324 | 5.324 | +0.164 (+3.18%) | 101,100 |
19 May 2022 | USD | 5.25 | 5.522 | 5.14 | 5.16 | 5.16 | -0.174 (-3.26%) | 66,100 |
18 May 2022 | USD | 5.29 | 5.46 | 5.27 | 5.334 | 5.334 | -0.084 (-1.55%) | 34,000 |
17 May 2022 | USD | 5.31 | 5.51 | 5.29 | 5.418 | 5.418 | +0.278 (+5.41%) | 41,400 |
16 May 2022 | USD | 5.199 | 5.46 | 5.07 | 5.14 | 5.14 | -0.06 (-1.15%) | 20,300 |
13 May 2022 | USD | 5.26 | 5.422 | 5.19 | 5.2 | 5.2 | +0.245 (+4.94%) | 30,200 |
12 May 2022 | USD | 5.02 | 5.58 | 4.955 | 4.955 | 4.955 | -0.218 (-4.21%) | 30,800 |
11 May 2022 | USD | 5.06 | 5.66 | 5.06 | 5.173 | 5.173 | +0.363 (+7.55%) | 91,100 |
10 May 2022 | USD | 5.78 | 5.78 | 4.81 | 4.81 | 4.81 | -0.33 (-6.42%) | 81,900 |
9 May 2022 | USD | 5.19 | 5.76 | 5.1 | 5.14 | 5.14 | +0.09 (+1.78%) | 51,400 |
6 May 2022 | USD | 5.44 | 5.89 | 5.05 | 5.05 | 5.05 | -0.54 (-9.66%) | 36,000 |
5 May 2022 | USD | 6.134 | 6.134 | 5.54 | 5.59 | 5.59 | -0.27 (-4.61%) | 76,900 |
4 May 2022 | USD | 5.772 | 6.07 | 5.62 | 5.86 | 5.86 | +0.14 (+2.45%) | 26,600 |
3 May 2022 | USD | 5.762 | 6.24 | 5.68 | 5.72 | 5.72 | -0.03 (-0.52%) | 26,000 |