Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 4.1 | 4.16 | 3.99 | 4.01 | 4.01 | -0.09 (-2.20%) | 334,400 |
21 Jun 2022 | USD | 3.94 | 4.18 | 3.902 | 4.1 | 4.1 | +0.24 (+6.22%) | 355,900 |
17 Jun 2022 | USD | 3.83 | 3.9 | 3.692 | 3.86 | 3.86 | +0.14 (+3.76%) | 182,800 |
16 Jun 2022 | USD | 3.68 | 3.83 | 3.61 | 3.72 | 3.72 | -0.12 (-3.12%) | 610,600 |
15 Jun 2022 | USD | 3.63 | 3.88 | 3.573 | 3.84 | 3.84 | +0.26 (+7.26%) | 875,200 |
14 Jun 2022 | USD | 3.58 | 3.679 | 3.45 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,220,600 |
13 Jun 2022 | USD | 3.56 | 3.64 | 3.495 | 3.53 | 3.53 | -0.19 (-5.11%) | 904,300 |
10 Jun 2022 | USD | 3.74 | 3.8 | 3.57 | 3.72 | 3.72 | +0.01 (+0.27%) | 940,900 |
9 Jun 2022 | USD | 3.98 | 3.98 | 3.7 | 3.71 | 3.71 | -0.35 (-8.62%) | 918,600 |
8 Jun 2022 | USD | 3.85 | 4.088 | 3.73 | 4.06 | 4.06 | +0.27 (+7.12%) | 1,114,000 |
7 Jun 2022 | USD | 3.77 | 3.9 | 3.66 | 3.79 | 3.79 | 0.0 (0.0%) | 830,000 |
6 Jun 2022 | USD | 3.72 | 3.9 | 3.695 | 3.79 | 3.79 | +0.2 (+5.57%) | 822,200 |
3 Jun 2022 | USD | 3.57 | 3.68 | 3.5 | 3.59 | 3.59 | -0.07 (-1.91%) | 552,200 |
2 Jun 2022 | USD | 3.54 | 3.75 | 3.48 | 3.66 | 3.66 | +0.12 (+3.39%) | 919,500 |
1 Jun 2022 | USD | 3.71 | 3.83 | 3.51 | 3.54 | 3.54 | -0.16 (-4.32%) | 582,600 |
31 May 2022 | USD | 3.86 | 3.88 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 379,600 |
27 May 2022 | USD | 3.59 | 3.78 | 3.56 | 3.76 | 3.76 | +0.23 (+6.52%) | 212,900 |
26 May 2022 | USD | 3.3 | 3.57 | 3.19 | 3.53 | 3.53 | +0.23 (+6.97%) | 271,000 |
25 May 2022 | USD | 3.27 | 3.39 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 177,800 |
24 May 2022 | USD | 3.41 | 3.41 | 3.2 | 3.28 | 3.28 | -0.21 (-6.02%) | 326,500 |
23 May 2022 | USD | 3.45 | 3.51 | 3.32 | 3.49 | 3.49 | +0.03 (+0.87%) | 227,800 |
20 May 2022 | USD | 3.82 | 3.82 | 3.36 | 3.46 | 3.46 | -0.28 (-7.49%) | 401,500 |
19 May 2022 | USD | 3.76 | 3.87 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 220,100 |
18 May 2022 | USD | 3.67 | 3.9 | 3.66 | 3.73 | 3.73 | -0.02 (-0.53%) | 220,400 |
17 May 2022 | USD | 3.63 | 3.94 | 3.61 | 3.75 | 3.75 | +0.26 (+7.45%) | 694,300 |
16 May 2022 | USD | 3.56 | 3.595 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 222,200 |
13 May 2022 | USD | 3.41 | 3.6 | 3.41 | 3.53 | 3.53 | +0.17 (+5.06%) | 174,000 |
12 May 2022 | USD | 3.18 | 3.44 | 3.1 | 3.36 | 3.36 | +0.09 (+2.75%) | 210,100 |
11 May 2022 | USD | 3.49 | 3.49 | 3.26 | 3.27 | 3.27 | -0.19 (-5.49%) | 394,400 |
10 May 2022 | USD | 3.64 | 3.674 | 3.3 | 3.46 | 3.46 | -0.1 (-2.81%) | 421,200 |