Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 2.2 | 2.45 | 2.15 | 2.37 | 2.37 | +0.15 (+6.76%) | 582,500 |
21 Jun 2022 | USD | 2.65 | 2.66 | 2.15 | 2.22 | 2.22 | -0.47 (-17.47%) | 1,327,100 |
17 Jun 2022 | USD | 2.52 | 2.74 | 2.49 | 2.69 | 2.69 | +0.22 (+8.91%) | 358,100 |
16 Jun 2022 | USD | 2.62 | 2.62 | 2.46 | 2.47 | 2.47 | -0.22 (-8.18%) | 212,000 |
15 Jun 2022 | USD | 2.6 | 2.7 | 2.54 | 2.69 | 2.69 | +0.13 (+5.08%) | 292,100 |
14 Jun 2022 | USD | 2.74 | 2.74 | 2.51 | 2.56 | 2.56 | -0.17 (-6.23%) | 213,700 |
13 Jun 2022 | USD | 2.73 | 2.83 | 2.72 | 2.73 | 2.73 | -0.14 (-4.88%) | 252,500 |
10 Jun 2022 | USD | 2.87 | 2.89 | 2.74 | 2.87 | 2.87 | -0.01 (-0.35%) | 181,500 |
9 Jun 2022 | USD | 3.01 | 3.04 | 2.87 | 2.88 | 2.88 | -0.15 (-4.95%) | 168,400 |
8 Jun 2022 | USD | 3.01 | 3.15 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 151,400 |
7 Jun 2022 | USD | 2.93 | 3.04 | 2.91 | 3.02 | 3.02 | +0.04 (+1.34%) | 220,100 |
6 Jun 2022 | USD | 3.03 | 3.08 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 274,800 |
3 Jun 2022 | USD | 3.06 | 3.095 | 2.96 | 2.98 | 2.98 | -0.11 (-3.56%) | 169,400 |
2 Jun 2022 | USD | 2.97 | 3.1 | 2.93 | 3.09 | 3.09 | +0.1 (+3.34%) | 303,200 |
1 Jun 2022 | USD | 3.1 | 3.13 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 227,100 |
31 May 2022 | USD | 3.09 | 3.15 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 409,100 |
27 May 2022 | USD | 3.12 | 3.14 | 3.045 | 3.08 | 3.08 | 0.0 (0.0%) | 171,000 |
26 May 2022 | USD | 3.04 | 3.14 | 3.01 | 3.08 | 3.08 | +0.02 (+0.65%) | 334,300 |
25 May 2022 | USD | 3 | 3.125 | 2.99 | 3.06 | 3.06 | +0.06 (+2%) | 321,900 |
24 May 2022 | USD | 2.98 | 3.06 | 2.93 | 3 | 3 | -0.03 (-0.99%) | 345,400 |
23 May 2022 | USD | 2.99 | 3.07 | 2.82 | 3.03 | 3.03 | +0.15 (+5.21%) | 613,100 |
20 May 2022 | USD | 3.03 | 3.05 | 2.81 | 2.88 | 2.88 | -0.05 (-1.71%) | 509,300 |
19 May 2022 | USD | 2.7 | 2.97 | 2.7 | 2.93 | 2.93 | +0.21 (+7.72%) | 646,600 |
18 May 2022 | USD | 2.84 | 2.86 | 2.69 | 2.72 | 2.72 | -0.12 (-4.23%) | 340,900 |
17 May 2022 | USD | 2.96 | 2.96 | 2.8 | 2.84 | 2.84 | -0.07 (-2.41%) | 399,000 |
16 May 2022 | USD | 2.72 | 2.91 | 2.67 | 2.91 | 2.91 | +0.19 (+6.99%) | 359,000 |
13 May 2022 | USD | 2.53 | 2.74 | 2.43 | 2.72 | 2.72 | +0.29 (+11.93%) | 302,600 |
12 May 2022 | USD | 2.2 | 2.59 | 2.09 | 2.43 | 2.43 | -0.15 (-5.81%) | 1,105,200 |
11 May 2022 | USD | 2.72 | 2.88 | 2.53 | 2.58 | 2.58 | -0.18 (-6.52%) | 752,800 |
10 May 2022 | USD | 2.8 | 2.88 | 2.69 | 2.76 | 2.76 | -0.02 (-0.72%) | 367,600 |