Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 3.13 | 3.18 | 2.95 | 3.14 | 109.9 | -0.07 (-2.18%) | 694,700 |
21 Jun 2022 | USD | 3.59 | 3.75 | 3.21 | 3.21 | 112.35 | -0.4 (-11.08%) | 979,100 |
17 Jun 2022 | USD | 3.4 | 3.72 | 3.3 | 3.61 | 126.35 | +0.21 (+6.18%) | 8,021,200 |
16 Jun 2022 | USD | 2.9 | 3.59 | 2.82 | 3.4 | 119 | +0.4 (+13.33%) | 2,308,400 |
15 Jun 2022 | USD | 2.45 | 3.1 | 2.3 | 3 | 105 | +0.61 (+25.52%) | 2,412,500 |
14 Jun 2022 | USD | 2.48 | 2.64 | 2.265 | 2.39 | 83.65 | +0.1 (+4.37%) | 1,545,300 |
13 Jun 2022 | USD | 3.21 | 3.51 | 2.25 | 2.29 | 80.15 | -1.04 (-31.23%) | 2,300,200 |
10 Jun 2022 | USD | 3.15 | 3.36 | 2.91 | 3.33 | 116.55 | +0.21 (+6.73%) | 1,218,800 |
9 Jun 2022 | USD | 3.56 | 3.56 | 3.12 | 3.12 | 109.2 | -0.42 (-11.86%) | 863,900 |
8 Jun 2022 | USD | 3.4 | 3.56 | 3.35 | 3.54 | 123.9 | +0.04 (+1.14%) | 541,200 |
7 Jun 2022 | USD | 3.46 | 3.6 | 3.27 | 3.5 | 122.5 | -0.01 (-0.28%) | 870,500 |
6 Jun 2022 | USD | 4.38 | 4.39 | 3.1 | 3.51 | 122.85 | -0.83 (-19.12%) | 1,759,000 |
3 Jun 2022 | USD | 4.38 | 4.48 | 4.2 | 4.34 | 151.9 | -0.19 (-4.19%) | 522,100 |
2 Jun 2022 | USD | 3.8 | 4.6 | 3.77 | 4.53 | 158.55 | +0.72 (+18.90%) | 1,264,800 |
1 Jun 2022 | USD | 3.85 | 3.94 | 3.75 | 3.81 | 133.35 | -0.06 (-1.55%) | 535,000 |
31 May 2022 | USD | 3.82 | 3.89 | 3.74 | 3.87 | 135.45 | +0.07 (+1.84%) | 1,519,000 |
27 May 2022 | USD | 3.97 | 4.01 | 3.77 | 3.8 | 133 | -0.13 (-3.31%) | 374,200 |
26 May 2022 | USD | 4.02 | 4.075 | 3.88 | 3.93 | 137.55 | -0.08 (-2.00%) | 353,400 |
25 May 2022 | USD | 3.75 | 4.07 | 3.75 | 4.01 | 140.35 | +0.28 (+7.51%) | 443,300 |
24 May 2022 | USD | 3.72 | 3.845 | 3.51 | 3.73 | 130.55 | +0.01 (+0.27%) | 403,600 |
23 May 2022 | USD | 3.19 | 3.73 | 3.19 | 3.72 | 130.2 | +0.25 (+7.20%) | 512,600 |
20 May 2022 | USD | 3.49 | 3.62 | 3.39 | 3.47 | 121.45 | +0.03 (+0.87%) | 541,300 |
19 May 2022 | USD | 3.3 | 3.56 | 3.29 | 3.44 | 120.4 | +0.13 (+3.93%) | 299,500 |
18 May 2022 | USD | 3.19 | 3.39 | 3.07 | 3.31 | 115.85 | +0.07 (+2.16%) | 455,200 |
17 May 2022 | USD | 3.31 | 3.39 | 3.16 | 3.24 | 113.4 | +0.02 (+0.62%) | 481,800 |
16 May 2022 | USD | 3.55 | 3.69 | 3.2 | 3.22 | 112.7 | -0.34 (-9.55%) | 650,700 |
13 May 2022 | USD | 3.01 | 3.88 | 3.01 | 3.56 | 124.6 | +0.62 (+21.09%) | 1,326,400 |
12 May 2022 | USD | 3.15 | 3.22 | 2.871 | 2.94 | 102.9 | -0.27 (-8.41%) | 1,214,300 |
11 May 2022 | USD | 3.05 | 3.33 | 3.05 | 3.21 | 112.35 | +0.14 (+4.56%) | 353,700 |
10 May 2022 | USD | 3.11 | 3.15 | 3.05 | 3.07 | 107.45 | -0.01 (-0.32%) | 644,500 |