Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | USD | 2.856 | 3.19 | 2.76 | 2.9 | 2.9 | -0.07 (-2.36%) | 230,200 |
16 Jun 2022 | USD | 2.82 | 3.15 | 2.81 | 2.97 | 2.97 | +0.07 (+2.41%) | 162,400 |
15 Jun 2022 | USD | 2.71 | 2.9 | 2.69 | 2.9 | 2.9 | +0.2 (+7.41%) | 48,100 |
14 Jun 2022 | USD | 2.67 | 2.792 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 30,200 |
13 Jun 2022 | USD | 2.86 | 2.89 | 2.67 | 2.7 | 2.7 | -0.32 (-10.60%) | 152,300 |
10 Jun 2022 | USD | 3.04 | 3.25 | 2.82 | 3.02 | 3.02 | -0.05 (-1.63%) | 501,900 |
9 Jun 2022 | USD | 3.15 | 3.187 | 3.03 | 3.07 | 3.07 | -0.09 (-2.85%) | 43,400 |
8 Jun 2022 | USD | 3.03 | 3.27 | 2.98 | 3.16 | 3.16 | +0.1 (+3.27%) | 170,300 |
7 Jun 2022 | USD | 3.1 | 3.1 | 2.86 | 3.06 | 3.06 | -0.06 (-1.92%) | 152,000 |
6 Jun 2022 | USD | 3.1 | 3.207 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 46,400 |
3 Jun 2022 | USD | 2.99 | 3.13 | 2.902 | 3.1 | 3.1 | +0.14 (+4.73%) | 99,600 |
2 Jun 2022 | USD | 2.7 | 2.98 | 2.7 | 2.96 | 2.96 | +0.22 (+8.03%) | 158,700 |
1 Jun 2022 | USD | 2.894 | 2.97 | 2.73 | 2.74 | 2.74 | -0.22 (-7.43%) | 76,300 |
31 May 2022 | USD | 2.94 | 3 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 66,000 |
27 May 2022 | USD | 2.82 | 3.05 | 2.82 | 2.95 | 2.95 | +0.09 (+3.15%) | 106,900 |
26 May 2022 | USD | 2.87 | 2.99 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 131,600 |
25 May 2022 | USD | 2.68 | 2.96 | 2.68 | 2.84 | 2.84 | +0.1 (+3.65%) | 148,200 |
24 May 2022 | USD | 2.79 | 2.88 | 2.62 | 2.74 | 2.74 | -0.19 (-6.48%) | 216,500 |
23 May 2022 | USD | 3.07 | 3.13 | 2.85 | 2.93 | 2.93 | -0.13 (-4.25%) | 302,500 |
20 May 2022 | USD | 3.26 | 3.52 | 3.03 | 3.06 | 3.06 | -0.21 (-6.42%) | 475,100 |
19 May 2022 | USD | 3.45 | 3.551 | 3.14 | 3.27 | 3.27 | -0.15 (-4.39%) | 413,700 |
18 May 2022 | USD | 3.63 | 3.7 | 3.33 | 3.42 | 3.42 | -0.11 (-3.12%) | 307,300 |
17 May 2022 | USD | 4.01 | 4.097 | 3.5 | 3.53 | 3.53 | -0.37 (-9.49%) | 491,400 |
16 May 2022 | USD | 4.12 | 4.48 | 3.86 | 3.9 | 3.9 | -0.23 (-5.57%) | 668,400 |
13 May 2022 | USD | 3.93 | 4.42 | 3.7 | 4.13 | 4.13 | +0.4 (+10.72%) | 1,465,800 |
12 May 2022 | USD | 3.57 | 3.91 | 3.4 | 3.73 | 3.73 | +0.12 (+3.32%) | 692,200 |
11 May 2022 | USD | 3.61 | 4.18 | 3.56 | 3.61 | 3.61 | -0.05 (-1.37%) | 1,612,000 |
10 May 2022 | USD | 3.42 | 3.9 | 3.42 | 3.66 | 3.66 | +0.26 (+7.65%) | 1,912,100 |
9 May 2022 | USD | 3.55 | 3.84 | 3.36 | 3.4 | 3.4 | -0.09 (-2.58%) | 662,800 |
6 May 2022 | USD | 3.36 | 4.18 | 3.26 | 3.49 | 3.49 | +0.05 (+1.45%) | 2,359,800 |