Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 2.3 | 2.48 | 2.27 | 2.43 | 2.43 | +0.12 (+5.19%) | 325,800 |
24 Jun 2022 | USD | 2.47 | 2.48 | 2.31 | 2.31 | 2.31 | -0.12 (-4.94%) | 538,000 |
23 Jun 2022 | USD | 2.39 | 2.44 | 2.28 | 2.43 | 2.43 | +0.08 (+3.40%) | 544,500 |
22 Jun 2022 | USD | 2.41 | 2.48 | 2.34 | 2.35 | 2.35 | -0.11 (-4.47%) | 398,100 |
21 Jun 2022 | USD | 2.38 | 2.53 | 2.36 | 2.46 | 2.46 | +0.12 (+5.13%) | 612,100 |
17 Jun 2022 | USD | 2.35 | 2.5 | 2.31 | 2.34 | 2.34 | +0.04 (+1.74%) | 1,040,400 |
16 Jun 2022 | USD | 2.27 | 2.31 | 2.2 | 2.3 | 2.3 | -0.01 (-0.43%) | 408,800 |
15 Jun 2022 | USD | 2.23 | 2.41 | 2.23 | 2.31 | 2.31 | +0.11 (+5%) | 950,000 |
14 Jun 2022 | USD | 2.25 | 2.28 | 2.12 | 2.2 | 2.2 | -0.05 (-2.22%) | 778,500 |
13 Jun 2022 | USD | 2.31 | 2.31 | 2.12 | 2.25 | 2.25 | -0.18 (-7.41%) | 964,600 |
10 Jun 2022 | USD | 2.33 | 2.43 | 2.3 | 2.43 | 2.43 | +0.07 (+2.97%) | 757,000 |
9 Jun 2022 | USD | 2.61 | 2.63 | 2.34 | 2.36 | 2.36 | -0.2 (-7.81%) | 844,400 |
8 Jun 2022 | USD | 2.52 | 2.75 | 2.5 | 2.56 | 2.56 | +0.05 (+1.99%) | 1,318,800 |
7 Jun 2022 | USD | 2.35 | 2.55 | 2.3 | 2.51 | 2.51 | +0.11 (+4.58%) | 1,356,000 |
6 Jun 2022 | USD | 2.42 | 2.46 | 2.34 | 2.4 | 2.4 | -0.07 (-2.83%) | 1,147,500 |
3 Jun 2022 | USD | 2.6 | 2.84 | 2.4 | 2.47 | 2.47 | -0.2 (-7.49%) | 2,660,700 |
2 Jun 2022 | USD | 2.34 | 2.72 | 2.2 | 2.67 | 2.67 | +0.27 (+11.25%) | 4,093,500 |
1 Jun 2022 | USD | 2.25 | 2.6 | 2.2 | 2.4 | 2.4 | +0.19 (+8.60%) | 7,784,900 |
31 May 2022 | USD | 2.17 | 2.33 | 2.08 | 2.21 | 2.21 | -0.29 (-11.60%) | 9,411,300 |
27 May 2022 | USD | 1.6 | 2.67 | 1.49 | 2.5 | 2.5 | +1.43 (+133.64%) | 162,008,200 |
26 May 2022 | USD | 1.81 | 2.01 | 1.05 | 1.07 | 1.07 | -2.31 (-68.34%) | 18,835,700 |
25 May 2022 | USD | 3.59 | 3.64 | 3.16 | 3.38 | 3.38 | -0.3 (-8.15%) | 750,300 |
24 May 2022 | USD | 3.64 | 3.74 | 3.55 | 3.68 | 3.68 | 0.0 (0.0%) | 275,400 |
23 May 2022 | USD | 3.81 | 3.92 | 3.63 | 3.68 | 3.68 | -0.16 (-4.17%) | 547,000 |
20 May 2022 | USD | 4.14 | 4.14 | 3.77 | 3.84 | 3.84 | -0.21 (-5.19%) | 469,800 |
19 May 2022 | USD | 4.1 | 4.25 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 286,000 |
18 May 2022 | USD | 4.26 | 4.3 | 4.07 | 4.12 | 4.12 | -0.21 (-4.85%) | 281,100 |
17 May 2022 | USD | 4.14 | 4.43 | 4.07 | 4.33 | 4.33 | +0.26 (+6.39%) | 303,600 |
16 May 2022 | USD | 3.79 | 4.26 | 3.79 | 4.07 | 4.07 | +0.27 (+7.11%) | 677,800 |
13 May 2022 | USD | 3.7 | 3.98 | 3.7 | 3.8 | 3.8 | +0.25 (+7.04%) | 460,800 |