Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | USD | 2.84 | 2.85 | 2.69 | 2.72 | 2.72 | -0.17 (-5.88%) | 1,332,243 |
8 Jun 2022 | USD | 2.88 | 2.97 | 2.81 | 2.89 | 2.89 | 0.0 (0.0%) | 886,348 |
7 Jun 2022 | USD | 2.84 | 2.9 | 2.76 | 2.89 | 2.89 | +0.03 (+1.05%) | 525,498 |
6 Jun 2022 | USD | 2.95 | 2.97 | 2.8 | 2.86 | 2.86 | -0.01 (-0.35%) | 866,383 |
3 Jun 2022 | USD | 2.87 | 2.9 | 2.78 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,032,806 |
2 Jun 2022 | USD | 2.89 | 3.01 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 833,124 |
1 Jun 2022 | USD | 3.13 | 3.2014 | 2.81 | 2.88 | 2.88 | -0.28 (-8.86%) | 1,831,118 |
31 May 2022 | USD | 3.27 | 3.29 | 3.02 | 3.16 | 3.16 | -0.1 (-3.07%) | 1,203,085 |
27 May 2022 | USD | 3.14 | 3.28 | 3.14 | 3.26 | 3.26 | +0.12 (+3.82%) | 861,229 |
26 May 2022 | USD | 3.26 | 3.35 | 3.0619 | 3.14 | 3.14 | -0.15 (-4.56%) | 2,342,788 |
25 May 2022 | USD | 2.87 | 3.37 | 2.87 | 3.29 | 3.29 | +0.37 (+12.67%) | 2,258,751 |
24 May 2022 | USD | 2.97 | 2.97 | 2.8 | 2.92 | 2.92 | -0.14 (-4.58%) | 929,089 |
23 May 2022 | USD | 3.05 | 3.13 | 2.8 | 3.06 | 3.06 | +0.12 (+4.08%) | 1,069,980 |
20 May 2022 | USD | 2.97 | 3.05 | 2.8 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,182,258 |
19 May 2022 | USD | 2.9 | 2.99 | 2.78 | 2.92 | 2.92 | +0.05 (+1.74%) | 1,142,252 |
18 May 2022 | USD | 3.15 | 3.2 | 2.86 | 2.87 | 2.87 | -0.3 (-9.46%) | 1,386,858 |
17 May 2022 | USD | 3.04 | 3.23 | 2.98 | 3.17 | 3.17 | +0.15 (+4.97%) | 1,161,634 |
16 May 2022 | USD | 3.15 | 3.2 | 2.945 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,778,491 |
13 May 2022 | USD | 2.76 | 3.065 | 2.75 | 2.99 | 2.99 | +0.34 (+12.83%) | 1,953,636 |
12 May 2022 | USD | 2.5 | 2.66 | 2.4 | 2.65 | 2.65 | +0.12 (+4.74%) | 1,869,382 |
11 May 2022 | USD | 2.72 | 2.78 | 2.49 | 2.53 | 2.53 | -0.2 (-7.33%) | 1,877,610 |
10 May 2022 | USD | 3.1 | 3.1 | 2.65 | 2.73 | 2.73 | -0.25 (-8.39%) | 2,378,817 |
9 May 2022 | USD | 2.98 | 3.15 | 2.79 | 2.98 | 2.98 | +0.06 (+2.05%) | 2,150,872 |
6 May 2022 | USD | 3.19 | 3.22 | 2.85 | 2.92 | 2.92 | -0.32 (-9.88%) | 2,573,871 |
5 May 2022 | USD | 3.42 | 3.42 | 3.15 | 3.24 | 3.24 | -0.22 (-6.36%) | 1,914,130 |
4 May 2022 | USD | 3.62 | 3.65 | 3.04 | 3.46 | 3.46 | -0.04 (-1.14%) | 4,171,281 |
3 May 2022 | USD | 3.7 | 3.73 | 3.16 | 3.5 | 3.5 | -0.3 (-7.89%) | 3,263,205 |
2 May 2022 | USD | 4.11 | 4.11 | 3.54 | 3.8 | 3.8 | -0.31 (-7.54%) | 3,201,759 |
29 Apr 2022 | USD | 4.3 | 4.455 | 4.1 | 4.11 | 4.11 | -0.19 (-4.42%) | 927,592 |
28 Apr 2022 | USD | 4.3 | 4.41 | 4.06 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,015,944 |