Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 5.57 | 5.649 | 5.37 | 5.41 | 5.41 | -0.14 (-2.52%) | 4,228,500 |
13 Jun 2022 | USD | 5.38 | 5.63 | 5.28 | 5.55 | 5.55 | -0.08 (-1.42%) | 2,857,800 |
10 Jun 2022 | USD | 5.49 | 5.715 | 5.405 | 5.63 | 5.63 | -0.04 (-0.71%) | 2,907,200 |
9 Jun 2022 | USD | 5.67 | 5.93 | 5.34 | 5.67 | 5.67 | +0.25 (+4.61%) | 2,720,800 |
8 Jun 2022 | USD | 5.37 | 5.495 | 5.31 | 5.42 | 5.42 | +0.1 (+1.88%) | 2,372,400 |
7 Jun 2022 | USD | 5.07 | 5.33 | 5.05 | 5.32 | 5.32 | +0.17 (+3.30%) | 1,287,000 |
6 Jun 2022 | USD | 5.17 | 5.21 | 4.97 | 5.15 | 5.15 | +0.08 (+1.58%) | 1,735,100 |
3 Jun 2022 | USD | 5.21 | 5.24 | 5.01 | 5.07 | 5.07 | -0.26 (-4.88%) | 1,573,600 |
2 Jun 2022 | USD | 5.18 | 5.365 | 5.14 | 5.33 | 5.33 | +0.16 (+3.09%) | 3,768,800 |
1 Jun 2022 | USD | 5.15 | 5.325 | 5.07 | 5.17 | 5.17 | +0.09 (+1.77%) | 1,788,400 |
31 May 2022 | USD | 5.14 | 5.185 | 5 | 5.08 | 5.08 | -0.09 (-1.74%) | 2,373,200 |
27 May 2022 | USD | 5.05 | 5.255 | 5.05 | 5.17 | 5.17 | +0.18 (+3.61%) | 1,752,000 |
26 May 2022 | USD | 4.88 | 5.07 | 4.84 | 4.99 | 4.99 | +0.16 (+3.31%) | 1,827,100 |
25 May 2022 | USD | 4.56 | 4.865 | 4.56 | 4.83 | 4.83 | +0.22 (+4.77%) | 1,687,800 |
24 May 2022 | USD | 4.84 | 4.85 | 4.555 | 4.61 | 4.61 | -0.36 (-7.24%) | 2,009,000 |
23 May 2022 | USD | 4.88 | 4.98 | 4.665 | 4.97 | 4.97 | +0.12 (+2.47%) | 1,713,300 |
20 May 2022 | USD | 5.03 | 5.07 | 4.69 | 4.85 | 4.85 | -0.1 (-2.02%) | 2,144,200 |
19 May 2022 | USD | 4.86 | 5.14 | 4.83 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,906,200 |
18 May 2022 | USD | 5.12 | 5.315 | 4.885 | 4.9 | 4.9 | -0.32 (-6.13%) | 2,398,700 |
17 May 2022 | USD | 5.17 | 5.24 | 4.855 | 5.22 | 5.22 | +0.16 (+3.16%) | 6,503,500 |
16 May 2022 | USD | 5.23 | 5.265 | 4.925 | 5.06 | 5.06 | -0.24 (-4.53%) | 4,241,600 |
13 May 2022 | USD | 5.09 | 5.41 | 5.04 | 5.3 | 5.3 | +0.32 (+6.43%) | 6,654,200 |
12 May 2022 | USD | 4.77 | 5.055 | 4.675 | 4.98 | 4.98 | +0.13 (+2.68%) | 6,080,300 |
11 May 2022 | USD | 5.2 | 5.3 | 4.81 | 4.85 | 4.85 | -0.32 (-6.19%) | 6,998,300 |
10 May 2022 | USD | 5.4 | 5.53 | 5.035 | 5.17 | 5.17 | -0.07 (-1.34%) | 6,543,400 |
9 May 2022 | USD | 5.31 | 5.46 | 5.2 | 5.24 | 5.24 | -0.22 (-4.03%) | 2,114,400 |
6 May 2022 | USD | 5.43 | 5.625 | 5.225 | 5.46 | 5.46 | -0.04 (-0.73%) | 1,731,000 |
5 May 2022 | USD | 5.81 | 5.81 | 5.405 | 5.5 | 5.5 | -0.42 (-7.09%) | 1,717,500 |
4 May 2022 | USD | 5.93 | 5.99 | 5.64 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,825,700 |
3 May 2022 | USD | 5.88 | 6.02 | 5.815 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,201,900 |