Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | USD | 2.08 | 2.16 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 316,566 |
19 May 2022 | USD | 2.0357 | 2.1 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 129,725 |
18 May 2022 | USD | 2.0922 | 2.2405 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 286,556 |
17 May 2022 | USD | 1.8 | 2.1 | 1.8 | 2.05 | 2.05 | +0.3 (+17.14%) | 431,947 |
16 May 2022 | USD | 1.91 | 1.96 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 213,053 |
13 May 2022 | USD | 1.69 | 1.88 | 1.68 | 1.82 | 1.82 | +0.16 (+9.64%) | 198,721 |
12 May 2022 | USD | 1.55 | 1.7525 | 1.51 | 1.66 | 1.66 | +0.03 (+1.84%) | 191,245 |
11 May 2022 | USD | 1.8 | 1.8 | 1.58 | 1.63 | 1.63 | -0.15 (-8.43%) | 338,371 |
10 May 2022 | USD | 1.91 | 1.97 | 1.67 | 1.78 | 1.78 | -0.09 (-4.81%) | 571,252 |
9 May 2022 | USD | 2.12 | 2.12 | 1.85 | 1.87 | 1.87 | -0.2 (-9.66%) | 355,839 |
6 May 2022 | USD | 2.31 | 2.31 | 2.05 | 2.07 | 2.07 | -0.16 (-7.17%) | 431,279 |
5 May 2022 | USD | 2.52 | 2.52 | 2.18 | 2.23 | 2.23 | -0.32 (-12.55%) | 462,228 |
4 May 2022 | USD | 2.6 | 2.6 | 2.35 | 2.55 | 2.55 | +0.11 (+4.51%) | 629,468 |
3 May 2022 | USD | 2.34 | 2.6 | 2.27 | 2.44 | 2.44 | +0.05 (+2.09%) | 1,015,565 |
2 May 2022 | USD | 2.27 | 2.415 | 2.2601 | 2.39 | 2.39 | +0.14 (+6.22%) | 370,384 |
29 Apr 2022 | USD | 2.52 | 2.59 | 2.22 | 2.25 | 2.25 | -0.28 (-11.07%) | 725,076 |
28 Apr 2022 | USD | 2.65 | 2.7 | 2.49 | 2.53 | 2.53 | -0.13 (-4.89%) | 337,365 |
27 Apr 2022 | USD | 2.58 | 2.75 | 2.58 | 2.66 | 2.66 | +0.03 (+1.14%) | 425,032 |
26 Apr 2022 | USD | 2.73 | 2.77 | 2.59 | 2.63 | 2.63 | -0.03 (-1.13%) | 638,242 |
25 Apr 2022 | USD | 2.7 | 2.83 | 2.551 | 2.66 | 2.66 | -0.11 (-3.97%) | 1,290,459 |
22 Apr 2022 | USD | 2.85 | 2.93 | 2.75 | 2.77 | 2.77 | -0.17 (-5.78%) | 608,283 |
21 Apr 2022 | USD | 3.02 | 3.0699 | 2.72 | 2.94 | 2.94 | -0.17 (-5.47%) | 1,140,902 |
20 Apr 2022 | USD | 2.89 | 3.29 | 2.66 | 3.11 | 3.11 | +0.24 (+8.36%) | 5,148,371 |
19 Apr 2022 | USD | 2.75 | 3.6 | 2.75 | 2.87 | 2.87 | +0.16 (+5.90%) | 15,708,529 |
18 Apr 2022 | USD | 2.5 | 2.87 | 2.38 | 2.71 | 2.71 | +0.31 (+12.92%) | 3,601,451 |
14 Apr 2022 | USD | 2.42 | 2.61 | 2.38 | 2.4 | 2.4 | -0.13 (-5.14%) | 896,022 |
13 Apr 2022 | USD | 2.45 | 2.72 | 2.41 | 2.53 | 2.53 | +0.13 (+5.42%) | 2,049,474 |
12 Apr 2022 | USD | 2.65 | 2.949 | 2.38 | 2.4 | 2.4 | -0.18 (-6.98%) | 1,455,287 |
11 Apr 2022 | USD | 2.6 | 2.63 | 2.47 | 2.58 | 2.58 | -0.04 (-1.53%) | 584,671 |
8 Apr 2022 | USD | 2.77 | 2.93 | 2.61 | 2.62 | 2.62 | -0.21 (-7.42%) | 1,789,797 |