Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 3.25 | 3.27 | 3.08 | 3.13 | 31.3 | -0.16 (-4.86%) | 365,800 |
28 Jun 2022 | USD | 3.28 | 3.42 | 3.28 | 3.29 | 32.9 | +0.01 (+0.30%) | 498,600 |
27 Jun 2022 | USD | 3.43 | 3.48 | 3.23 | 3.28 | 32.8 | -0.17 (-4.93%) | 643,600 |
24 Jun 2022 | USD | 3.45 | 3.65 | 3.39 | 3.45 | 34.5 | 0.0 (0.0%) | 5,600,800 |
23 Jun 2022 | USD | 3.31 | 3.45 | 3.24 | 3.45 | 34.5 | +0.13 (+3.92%) | 585,300 |
22 Jun 2022 | USD | 3.25 | 3.41 | 3.25 | 3.32 | 33.2 | +0.01 (+0.30%) | 491,700 |
21 Jun 2022 | USD | 3.14 | 3.37 | 3.11 | 3.31 | 33.1 | +0.2 (+6.43%) | 735,400 |
17 Jun 2022 | USD | 3.16 | 3.27 | 3.01 | 3.11 | 31.1 | -0.06 (-1.89%) | 1,732,500 |
16 Jun 2022 | USD | 3.21 | 3.24 | 3.08 | 3.17 | 31.7 | -0.14 (-4.23%) | 560,400 |
15 Jun 2022 | USD | 3.26 | 3.37 | 3.17 | 3.31 | 33.1 | +0.12 (+3.76%) | 306,700 |
14 Jun 2022 | USD | 3.26 | 3.27 | 3.13 | 3.19 | 31.9 | -0.01 (-0.31%) | 318,400 |
13 Jun 2022 | USD | 3.08 | 3.27 | 3.04 | 3.2 | 32 | 0.0 (0.0%) | 764,800 |
10 Jun 2022 | USD | 3.37 | 3.37 | 3.15 | 3.2 | 32 | -0.21 (-6.16%) | 405,700 |
9 Jun 2022 | USD | 3.47 | 3.54 | 3.38 | 3.41 | 34.1 | -0.09 (-2.57%) | 301,600 |
8 Jun 2022 | USD | 3.51 | 3.6 | 3.43 | 3.5 | 35 | -0.04 (-1.13%) | 333,300 |
7 Jun 2022 | USD | 3.35 | 3.56 | 3.34 | 3.54 | 35.4 | +0.14 (+4.12%) | 466,900 |
6 Jun 2022 | USD | 3.5 | 3.56 | 3.37 | 3.4 | 34 | -0.1 (-2.86%) | 333,400 |
3 Jun 2022 | USD | 3.41 | 3.56 | 3.35 | 3.5 | 35 | +0.03 (+0.86%) | 419,600 |
2 Jun 2022 | USD | 3.2 | 3.49 | 3.18 | 3.47 | 34.7 | +0.28 (+8.78%) | 296,700 |
1 Jun 2022 | USD | 3.32 | 3.33 | 3.16 | 3.19 | 31.9 | -0.11 (-3.33%) | 308,500 |
31 May 2022 | USD | 3.31 | 3.36 | 3.26 | 3.3 | 33 | -0.03 (-0.90%) | 168,600 |
27 May 2022 | USD | 3.29 | 3.35 | 3.26 | 3.33 | 33.3 | +0.08 (+2.46%) | 406,900 |
26 May 2022 | USD | 3.15 | 3.28 | 3.14 | 3.25 | 32.5 | +0.12 (+3.83%) | 424,100 |
25 May 2022 | USD | 3.06 | 3.19 | 3.05 | 3.13 | 31.3 | +0.04 (+1.29%) | 190,800 |
24 May 2022 | USD | 3.06 | 3.12 | 2.97 | 3.09 | 30.9 | 0.0 (0.0%) | 238,400 |
23 May 2022 | USD | 3.12 | 3.2 | 3.08 | 3.09 | 30.9 | -0.02 (-0.64%) | 165,800 |
20 May 2022 | USD | 3.18 | 3.2 | 3.02 | 3.11 | 31.1 | -0.02 (-0.64%) | 242,500 |
19 May 2022 | USD | 3.11 | 3.19 | 3.08 | 3.13 | 31.3 | +0.02 (+0.64%) | 251,600 |
18 May 2022 | USD | 3.16 | 3.21 | 3.1 | 3.11 | 31.1 | -0.11 (-3.42%) | 236,200 |
17 May 2022 | USD | 3.2 | 3.26 | 3.13 | 3.22 | 32.2 | +0.08 (+2.55%) | 227,800 |