Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.15 | 3.4 | 3.14 | 3.39 | 3.39 | +0.18 (+5.61%) | 404,500 |
21 Jun 2022 | USD | 3.06 | 3.29 | 3 | 3.21 | 3.21 | +0.21 (+7%) | 448,600 |
17 Jun 2022 | USD | 3.07 | 3.21 | 2.97 | 3 | 3 | -0.07 (-2.28%) | 576,800 |
16 Jun 2022 | USD | 3.11 | 3.18 | 2.985 | 3.07 | 3.07 | -0.06 (-1.92%) | 403,800 |
15 Jun 2022 | USD | 3.17 | 3.21 | 2.97 | 3.13 | 3.13 | -0.02 (-0.63%) | 382,800 |
14 Jun 2022 | USD | 3.33 | 3.33 | 3.13 | 3.15 | 3.15 | -0.15 (-4.55%) | 208,300 |
13 Jun 2022 | USD | 3.34 | 3.45 | 3.1 | 3.3 | 3.3 | -0.15 (-4.35%) | 1,239,500 |
10 Jun 2022 | USD | 3.74 | 3.74 | 3.36 | 3.45 | 3.45 | -0.39 (-10.16%) | 348,700 |
9 Jun 2022 | USD | 3.92 | 3.98 | 3.77 | 3.84 | 3.84 | -0.09 (-2.29%) | 470,000 |
8 Jun 2022 | USD | 4.01 | 4.15 | 3.76 | 3.93 | 3.93 | -0.13 (-3.20%) | 411,300 |
7 Jun 2022 | USD | 3.3 | 4.06 | 3.25 | 4.06 | 4.06 | +0.81 (+24.92%) | 658,500 |
6 Jun 2022 | USD | 3.39 | 3.469 | 3.2 | 3.25 | 3.25 | -0.13 (-3.85%) | 471,700 |
3 Jun 2022 | USD | 2.96 | 3.4 | 2.95 | 3.38 | 3.38 | +0.42 (+14.19%) | 365,200 |
2 Jun 2022 | USD | 3.12 | 3.22 | 2.89 | 2.96 | 2.96 | -0.02 (-0.67%) | 152,400 |
1 Jun 2022 | USD | 3.18 | 3.255 | 2.93 | 2.98 | 2.98 | -0.16 (-5.10%) | 362,800 |
31 May 2022 | USD | 3.28 | 3.28 | 3.12 | 3.14 | 3.14 | -0.13 (-3.98%) | 754,000 |
27 May 2022 | USD | 3.06 | 3.29 | 2.96 | 3.27 | 3.27 | +0.23 (+7.57%) | 345,900 |
26 May 2022 | USD | 3.05 | 3.08 | 2.97 | 3.04 | 3.04 | -0.05 (-1.62%) | 547,500 |
25 May 2022 | USD | 3.19 | 3.29 | 2.92 | 3.09 | 3.09 | -0.11 (-3.44%) | 695,800 |
24 May 2022 | USD | 3.26 | 3.28 | 3.13 | 3.2 | 3.2 | -0.08 (-2.44%) | 810,500 |
23 May 2022 | USD | 3.41 | 3.41 | 3.22 | 3.28 | 3.28 | -0.11 (-3.24%) | 195,000 |
20 May 2022 | USD | 3.35 | 3.45 | 3.22 | 3.39 | 3.39 | +0.09 (+2.73%) | 252,900 |
19 May 2022 | USD | 3.29 | 3.32 | 3.13 | 3.3 | 3.3 | 0.0 (0.0%) | 348,800 |
18 May 2022 | USD | 3.31 | 3.45 | 3.23 | 3.3 | 3.3 | -0.13 (-3.79%) | 434,300 |
17 May 2022 | USD | 3.34 | 3.49 | 3.25 | 3.43 | 3.43 | +0.13 (+3.94%) | 249,500 |
16 May 2022 | USD | 3.25 | 3.38 | 3.19 | 3.3 | 3.3 | +0.05 (+1.54%) | 443,600 |
13 May 2022 | USD | 3.4 | 3.58 | 3.21 | 3.25 | 3.25 | -0.04 (-1.22%) | 535,300 |
12 May 2022 | USD | 2.96 | 3.3 | 2.87 | 3.29 | 3.29 | +0.29 (+9.67%) | 496,500 |
11 May 2022 | USD | 3.18 | 3.352 | 2.965 | 3 | 3 | -0.2 (-6.25%) | 645,200 |
10 May 2022 | USD | 2.675 | 3.27 | 2.65 | 3.2 | 3.2 | +0.6 (+23.08%) | 1,445,300 |