Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 3.2 | 3.202 | 2.93 | 3.01 | 15.05 | -0.25 (-7.67%) | 1,067,700 |
28 Jun 2022 | USD | 3.45 | 3.49 | 3.25 | 3.26 | 16.3 | -0.16 (-4.68%) | 788,700 |
27 Jun 2022 | USD | 3.72 | 3.72 | 3.23 | 3.42 | 17.1 | -0.17 (-4.74%) | 1,586,900 |
24 Jun 2022 | USD | 3.5 | 3.6 | 3.265 | 3.59 | 17.95 | +0.16 (+4.66%) | 3,152,100 |
23 Jun 2022 | USD | 3.45 | 3.505 | 3.362 | 3.43 | 17.15 | +0.02 (+0.59%) | 1,221,100 |
22 Jun 2022 | USD | 3.12 | 3.53 | 3.1 | 3.41 | 17.05 | +0.23 (+7.23%) | 1,626,900 |
21 Jun 2022 | USD | 3.15 | 3.31 | 3.1 | 3.18 | 15.9 | +0.19 (+6.35%) | 1,193,000 |
17 Jun 2022 | USD | 2.79 | 3.05 | 2.75 | 2.99 | 14.95 | +0.29 (+10.74%) | 2,134,600 |
16 Jun 2022 | USD | 2.81 | 2.83 | 2.65 | 2.7 | 13.5 | -0.23 (-7.85%) | 1,007,800 |
15 Jun 2022 | USD | 2.76 | 2.97 | 2.75 | 2.93 | 14.65 | +0.19 (+6.93%) | 1,156,800 |
14 Jun 2022 | USD | 2.73 | 2.82 | 2.655 | 2.74 | 13.7 | +0.06 (+2.24%) | 767,800 |
13 Jun 2022 | USD | 2.85 | 2.85 | 2.665 | 2.68 | 13.4 | -0.18 (-6.29%) | 913,700 |
10 Jun 2022 | USD | 2.9 | 2.919 | 2.76 | 2.86 | 14.3 | +0.05 (+1.78%) | 1,062,200 |
9 Jun 2022 | USD | 2.95 | 2.99 | 2.81 | 2.81 | 14.05 | -0.15 (-5.07%) | 616,600 |
8 Jun 2022 | USD | 3.03 | 3.14 | 2.95 | 2.96 | 14.8 | -0.09 (-2.95%) | 675,900 |
7 Jun 2022 | USD | 3.07 | 3.14 | 3.004 | 3.05 | 15.25 | -0.05 (-1.61%) | 783,600 |
6 Jun 2022 | USD | 3.08 | 3.2 | 3.02 | 3.1 | 15.5 | +0.11 (+3.68%) | 733,000 |
3 Jun 2022 | USD | 2.99 | 3.035 | 2.91 | 2.99 | 14.95 | -0.1 (-3.24%) | 645,100 |
2 Jun 2022 | USD | 2.95 | 3.17 | 2.93 | 3.09 | 15.45 | +0.1 (+3.34%) | 797,400 |
1 Jun 2022 | USD | 3.22 | 3.24 | 2.965 | 2.99 | 14.95 | -0.26 (-8%) | 844,600 |
31 May 2022 | USD | 3.19 | 3.255 | 3.1 | 3.25 | 16.25 | +0.09 (+2.85%) | 1,136,100 |
27 May 2022 | USD | 2.97 | 3.17 | 2.96 | 3.16 | 15.8 | +0.24 (+8.22%) | 805,700 |
26 May 2022 | USD | 2.83 | 3.06 | 2.82 | 2.92 | 14.6 | +0.1 (+3.55%) | 957,700 |
25 May 2022 | USD | 2.63 | 2.87 | 2.63 | 2.82 | 14.1 | +0.14 (+5.22%) | 680,500 |
24 May 2022 | USD | 2.85 | 2.875 | 2.66 | 2.68 | 13.4 | -0.22 (-7.59%) | 839,000 |
23 May 2022 | USD | 3.15 | 3.16 | 2.875 | 2.9 | 14.5 | -0.26 (-8.23%) | 824,800 |
20 May 2022 | USD | 3.27 | 3.27 | 2.99 | 3.16 | 15.8 | -0.03 (-0.94%) | 844,100 |
19 May 2022 | USD | 3.2 | 3.335 | 3.17 | 3.19 | 15.95 | +0.01 (+0.31%) | 937,300 |
18 May 2022 | USD | 3.31 | 3.47 | 3.14 | 3.18 | 15.9 | -0.2 (-5.92%) | 788,600 |
17 May 2022 | USD | 3.31 | 3.42 | 3.21 | 3.38 | 16.9 | +0.18 (+5.63%) | 1,019,700 |