Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 2.78 | 2.82 | 2.695 | 2.81 | 28.1 | +0.03 (+1.08%) | 600,800 |
28 Jun 2022 | USD | 2.96 | 2.96 | 2.75 | 2.78 | 27.8 | -0.14 (-4.79%) | 1,208,200 |
27 Jun 2022 | USD | 2.71 | 2.975 | 2.71 | 2.92 | 29.2 | +0.21 (+7.75%) | 1,253,900 |
24 Jun 2022 | USD | 2.77 | 2.865 | 2.71 | 2.71 | 27.1 | -0.13 (-4.58%) | 5,447,600 |
23 Jun 2022 | USD | 2.76 | 2.85 | 2.7 | 2.84 | 28.4 | +0.11 (+4.03%) | 1,099,100 |
22 Jun 2022 | USD | 2.5 | 2.8 | 2.46 | 2.73 | 27.3 | +0.17 (+6.64%) | 1,098,000 |
21 Jun 2022 | USD | 2.55 | 2.655 | 2.54 | 2.56 | 25.6 | +0.08 (+3.23%) | 1,027,600 |
17 Jun 2022 | USD | 2.34 | 2.595 | 2.34 | 2.48 | 24.8 | +0.16 (+6.90%) | 1,232,200 |
16 Jun 2022 | USD | 2.32 | 2.35 | 2.23 | 2.32 | 23.2 | -0.05 (-2.11%) | 728,300 |
15 Jun 2022 | USD | 2.32 | 2.45 | 2.26 | 2.37 | 23.7 | +0.1 (+4.41%) | 1,484,000 |
14 Jun 2022 | USD | 2.37 | 2.409 | 2.25 | 2.27 | 22.7 | -0.1 (-4.22%) | 790,600 |
13 Jun 2022 | USD | 2.47 | 2.5 | 2.34 | 2.37 | 23.7 | -0.23 (-8.85%) | 981,900 |
10 Jun 2022 | USD | 2.68 | 2.68 | 2.55 | 2.6 | 26 | -0.14 (-5.11%) | 1,241,400 |
9 Jun 2022 | USD | 2.89 | 3 | 2.73 | 2.74 | 27.4 | -0.18 (-6.16%) | 648,100 |
8 Jun 2022 | USD | 2.94 | 3.065 | 2.88 | 2.92 | 29.2 | -0.04 (-1.35%) | 1,142,500 |
7 Jun 2022 | USD | 2.77 | 2.98 | 2.77 | 2.96 | 29.6 | +0.14 (+4.96%) | 983,100 |
6 Jun 2022 | USD | 3.13 | 3.18 | 2.79 | 2.82 | 28.2 | -0.28 (-9.03%) | 1,502,200 |
3 Jun 2022 | USD | 3.11 | 3.24 | 3.035 | 3.1 | 31 | 0.0 (0.0%) | 1,158,800 |
2 Jun 2022 | USD | 3.12 | 3.188 | 3.07 | 3.1 | 31 | -0.03 (-0.96%) | 1,427,100 |
1 Jun 2022 | USD | 3.11 | 3.21 | 2.92 | 3.13 | 31.3 | +0.03 (+0.97%) | 1,571,800 |
31 May 2022 | USD | 3.31 | 3.31 | 3.04 | 3.1 | 31 | -0.1 (-3.13%) | 949,600 |
27 May 2022 | USD | 3.15 | 3.245 | 3.058 | 3.2 | 32 | +0.05 (+1.59%) | 1,233,500 |
26 May 2022 | USD | 3.18 | 3.28 | 3.135 | 3.15 | 31.5 | -0.02 (-0.63%) | 1,138,100 |
25 May 2022 | USD | 3.13 | 3.2 | 3.08 | 3.17 | 31.7 | +0.05 (+1.60%) | 708,900 |
24 May 2022 | USD | 3.22 | 3.24 | 3.09 | 3.12 | 31.2 | -0.15 (-4.59%) | 905,800 |
23 May 2022 | USD | 3.32 | 3.4 | 3.25 | 3.27 | 32.7 | -0.01 (-0.30%) | 1,076,000 |
20 May 2022 | USD | 3.45 | 3.53 | 3.149 | 3.28 | 32.8 | -0.12 (-3.53%) | 1,854,500 |
19 May 2022 | USD | 3.24 | 3.45 | 3.219 | 3.4 | 34 | +0.14 (+4.29%) | 2,468,200 |
18 May 2022 | USD | 3.41 | 3.51 | 3.2 | 3.26 | 32.6 | -0.25 (-7.12%) | 1,860,800 |
17 May 2022 | USD | 3.37 | 3.52 | 3.335 | 3.51 | 35.1 | +0.23 (+7.01%) | 734,000 |