Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 2.82 | 2.98 | 2.75 | 2.87 | 2.87 | -0.01 (-0.35%) | 1,975,200 |
21 Jun 2022 | USD | 3.04 | 3.185 | 2.86 | 2.88 | 2.88 | -0.13 (-4.32%) | 3,295,400 |
17 Jun 2022 | USD | 2.76 | 3.07 | 2.76 | 3.01 | 3.01 | +0.24 (+8.66%) | 2,539,800 |
16 Jun 2022 | USD | 2.76 | 2.97 | 2.67 | 2.77 | 2.77 | -0.05 (-1.77%) | 2,261,000 |
15 Jun 2022 | USD | 2.75 | 2.86 | 2.68 | 2.82 | 2.82 | +0.13 (+4.83%) | 2,349,300 |
14 Jun 2022 | USD | 2.67 | 2.75 | 2.57 | 2.69 | 2.69 | 0.0 (0.0%) | 1,991,800 |
13 Jun 2022 | USD | 2.8 | 2.86 | 2.66 | 2.69 | 2.69 | -0.28 (-9.43%) | 1,562,200 |
10 Jun 2022 | USD | 3.06 | 3.11 | 2.91 | 2.97 | 2.97 | -0.17 (-5.41%) | 1,352,100 |
9 Jun 2022 | USD | 3.4 | 3.41 | 3.1 | 3.14 | 3.14 | -0.31 (-8.99%) | 1,941,300 |
8 Jun 2022 | USD | 3.46 | 3.63 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,187,900 |
7 Jun 2022 | USD | 3.62 | 3.64 | 3.27 | 3.46 | 3.46 | -0.24 (-6.49%) | 2,575,900 |
6 Jun 2022 | USD | 3.75 | 3.85 | 3.6 | 3.7 | 3.7 | +0.07 (+1.93%) | 5,247,600 |
3 Jun 2022 | USD | 3.66 | 3.735 | 3.54 | 3.63 | 3.63 | -0.09 (-2.42%) | 3,188,400 |
2 Jun 2022 | USD | 3.35 | 3.775 | 3.3 | 3.72 | 3.72 | +0.34 (+10.06%) | 2,831,300 |
1 Jun 2022 | USD | 3.4 | 3.56 | 3.325 | 3.38 | 3.38 | 0.0 (0.0%) | 2,132,000 |
31 May 2022 | USD | 3.36 | 3.58 | 3.33 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,368,600 |
27 May 2022 | USD | 3.28 | 3.5 | 3.22 | 3.37 | 3.37 | +0.13 (+4.01%) | 2,563,600 |
26 May 2022 | USD | 3.25 | 3.305 | 3.12 | 3.24 | 3.24 | 0.0 (0.0%) | 3,656,000 |
25 May 2022 | USD | 3.11 | 3.35 | 3.11 | 3.24 | 3.24 | +0.01 (+0.31%) | 2,831,000 |
24 May 2022 | USD | 3.3 | 3.31 | 3.135 | 3.23 | 3.23 | -0.14 (-4.15%) | 2,191,100 |
23 May 2022 | USD | 3.36 | 3.405 | 3.23 | 3.37 | 3.37 | 0.0 (0.0%) | 1,008,300 |
20 May 2022 | USD | 3.57 | 3.69 | 3.06 | 3.37 | 3.37 | -0.16 (-4.53%) | 3,305,900 |
19 May 2022 | USD | 3.29 | 3.75 | 3.27 | 3.53 | 3.53 | +0.22 (+6.65%) | 3,550,400 |
18 May 2022 | USD | 3.34 | 3.47 | 3.17 | 3.31 | 3.31 | -0.1 (-2.93%) | 3,181,300 |
17 May 2022 | USD | 3.43 | 3.63 | 3.28 | 3.41 | 3.41 | +0.01 (+0.29%) | 2,433,800 |
16 May 2022 | USD | 3.66 | 3.76 | 3.36 | 3.4 | 3.4 | -0.28 (-7.61%) | 2,258,000 |
13 May 2022 | USD | 3.18 | 3.94 | 3.18 | 3.68 | 3.68 | +0.63 (+20.66%) | 3,762,700 |
12 May 2022 | USD | 2.82 | 3.14 | 2.72 | 3.05 | 3.05 | +0.16 (+5.54%) | 3,591,200 |
11 May 2022 | USD | 2.96 | 3.13 | 2.87 | 2.89 | 2.89 | -0.11 (-3.67%) | 2,072,200 |
10 May 2022 | USD | 3.48 | 3.53 | 2.95 | 3 | 3 | -0.41 (-12.02%) | 3,464,900 |