Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | USD | 1.38 | 1.39 | 1.283 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,879,900 |
16 Jun 2022 | USD | 1.41 | 1.45 | 1.27 | 1.34 | 1.34 | -0.12 (-8.22%) | 5,011,700 |
15 Jun 2022 | USD | 1.87 | 1.9 | 1.36 | 1.46 | 1.46 | +0.05 (+3.55%) | 30,274,800 |
14 Jun 2022 | USD | 1.6 | 1.75 | 1.37 | 1.41 | 1.41 | -0.21 (-12.96%) | 8,756,100 |
13 Jun 2022 | USD | 1.9 | 1.9 | 1.59 | 1.62 | 1.62 | -0.34 (-17.35%) | 2,316,300 |
10 Jun 2022 | USD | 2.39 | 2.46 | 1.96 | 1.96 | 1.96 | -0.55 (-21.91%) | 3,315,200 |
9 Jun 2022 | USD | 3.01 | 3.12 | 2.41 | 2.51 | 2.51 | -0.58 (-18.77%) | 2,793,600 |
8 Jun 2022 | USD | 3.51 | 3.73 | 3.03 | 3.09 | 3.09 | -0.48 (-13.45%) | 2,392,600 |
7 Jun 2022 | USD | 4.92 | 4.99 | 3.43 | 3.57 | 3.57 | -1.94 (-35.21%) | 4,958,000 |
6 Jun 2022 | USD | 6.53 | 6.8 | 5.305 | 5.51 | 5.51 | -1.36 (-19.80%) | 1,296,500 |
3 Jun 2022 | USD | 7.1 | 7.225 | 6.36 | 6.87 | 6.87 | -0.29 (-4.05%) | 416,800 |
2 Jun 2022 | USD | 7.64 | 7.79 | 7.12 | 7.16 | 7.16 | -0.44 (-5.79%) | 291,400 |
1 Jun 2022 | USD | 7.28 | 7.81 | 7.16 | 7.6 | 7.6 | +0.3 (+4.11%) | 359,900 |
31 May 2022 | USD | 7.29 | 7.375 | 6.92 | 7.3 | 7.3 | 0.0 (0.0%) | 816,400 |
27 May 2022 | USD | 7.73 | 7.93 | 7.05 | 7.3 | 7.3 | -0.43 (-5.56%) | 360,500 |
26 May 2022 | USD | 8.65 | 8.65 | 7.64 | 7.73 | 7.73 | -0.65 (-7.76%) | 387,400 |
25 May 2022 | USD | 8.66 | 8.84 | 8.21 | 8.38 | 8.38 | -0.39 (-4.45%) | 258,100 |
24 May 2022 | USD | 9.26 | 9.26 | 8.64 | 8.77 | 8.77 | -0.58 (-6.20%) | 288,800 |
23 May 2022 | USD | 9.2 | 9.495 | 9.12 | 9.35 | 9.35 | +0.06 (+0.65%) | 307,600 |
20 May 2022 | USD | 9.92 | 10.06 | 8.675 | 9.29 | 9.29 | -0.63 (-6.35%) | 436,500 |
19 May 2022 | USD | 10.39 | 10.57 | 9.86 | 9.92 | 9.92 | -0.57 (-5.43%) | 239,800 |
18 May 2022 | USD | 10.92 | 11.12 | 10.2 | 10.49 | 10.49 | -0.68 (-6.09%) | 231,900 |
17 May 2022 | USD | 10.75 | 11.39 | 10.69 | 11.17 | 11.17 | +0.58 (+5.48%) | 263,000 |
16 May 2022 | USD | 10.2 | 10.74 | 9.77 | 10.59 | 10.59 | +0.28 (+2.72%) | 287,900 |
13 May 2022 | USD | 9.75 | 10.65 | 9.58 | 10.31 | 10.31 | +0.74 (+7.73%) | 325,900 |
12 May 2022 | USD | 8.61 | 9.75 | 8.22 | 9.57 | 9.57 | +0.79 (+9.00%) | 520,500 |
11 May 2022 | USD | 7.48 | 9.29 | 7.48 | 8.78 | 8.78 | +0.73 (+9.07%) | 434,400 |
10 May 2022 | USD | 9.2 | 9.25 | 8.02 | 8.05 | 8.05 | -1.38 (-14.63%) | 500,200 |
9 May 2022 | USD | 10.03 | 10.145 | 9.175 | 9.43 | 9.43 | -0.82 (-8%) | 393,500 |
6 May 2022 | USD | 11.06 | 11.21 | 10.13 | 10.25 | 10.25 | -0.92 (-8.24%) | 175,420 |