Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 2.91 | 2.985 | 2.79 | 2.83 | 2.83 | -0.06 (-2.08%) | 7,041,900 |
31 May 2022 | USD | 2.94 | 3.01 | 2.85 | 2.89 | 2.89 | -0.05 (-1.70%) | 5,080,600 |
27 May 2022 | USD | 2.94 | 3 | 2.825 | 2.94 | 2.94 | 0.0 (0.0%) | 6,989,100 |
26 May 2022 | USD | 2.74 | 2.955 | 2.66 | 2.94 | 2.94 | +0.21 (+7.69%) | 10,428,900 |
25 May 2022 | USD | 2.5 | 2.735 | 2.48 | 2.73 | 2.73 | +0.21 (+8.33%) | 7,264,400 |
24 May 2022 | USD | 2.7 | 2.7 | 2.47 | 2.52 | 2.52 | -0.21 (-7.69%) | 6,205,300 |
23 May 2022 | USD | 2.85 | 2.85 | 2.61 | 2.73 | 2.73 | -0.07 (-2.50%) | 3,608,100 |
20 May 2022 | USD | 2.98 | 3.05 | 2.735 | 2.8 | 2.8 | -0.13 (-4.44%) | 5,421,900 |
19 May 2022 | USD | 2.84 | 2.95 | 2.76 | 2.93 | 2.93 | +0.17 (+6.16%) | 8,056,700 |
18 May 2022 | USD | 2.75 | 2.9 | 2.67 | 2.76 | 2.76 | -0.04 (-1.43%) | 6,675,200 |
17 May 2022 | USD | 2.84 | 2.865 | 2.68 | 2.8 | 2.8 | +0.08 (+2.94%) | 13,390,100 |
16 May 2022 | USD | 2.8 | 2.86 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 10,555,500 |
13 May 2022 | USD | 2.7 | 2.87 | 2.65 | 2.8 | 2.8 | +0.19 (+7.28%) | 17,018,500 |
12 May 2022 | USD | 2.77 | 3.06 | 2.4 | 2.61 | 2.61 | -0.56 (-17.67%) | 24,551,800 |
11 May 2022 | USD | 3.3 | 3.48 | 3.14 | 3.17 | 3.17 | -0.17 (-5.09%) | 13,198,400 |
10 May 2022 | USD | 3.76 | 3.76 | 3.295 | 3.34 | 3.34 | -0.31 (-8.49%) | 9,787,300 |
9 May 2022 | USD | 3.64 | 3.721 | 3.51 | 3.65 | 3.65 | -0.09 (-2.41%) | 4,492,900 |
6 May 2022 | USD | 3.82 | 3.85 | 3.565 | 3.74 | 3.74 | -0.07 (-1.84%) | 5,307,800 |
5 May 2022 | USD | 4.09 | 4.09 | 3.77 | 3.81 | 3.81 | -0.34 (-8.19%) | 3,280,300 |
4 May 2022 | USD | 3.99 | 4.18 | 3.91 | 4.15 | 4.15 | +0.18 (+4.53%) | 3,276,900 |
3 May 2022 | USD | 4.03 | 4.1 | 3.92 | 3.97 | 3.97 | -0.09 (-2.22%) | 2,308,800 |
2 May 2022 | USD | 3.85 | 4.06 | 3.74 | 4.06 | 4.06 | +0.23 (+6.01%) | 2,640,100 |
29 Apr 2022 | USD | 3.97 | 4.12 | 3.83 | 3.83 | 3.83 | -0.17 (-4.25%) | 2,662,300 |
28 Apr 2022 | USD | 3.9 | 4.08 | 3.835 | 4 | 4 | +0.12 (+3.09%) | 4,335,300 |
27 Apr 2022 | USD | 4.01 | 4.09 | 3.81 | 3.88 | 3.88 | -0.1 (-2.51%) | 4,822,700 |
26 Apr 2022 | USD | 4.21 | 4.24 | 3.98 | 3.98 | 3.98 | -0.21 (-5.01%) | 3,354,300 |
25 Apr 2022 | USD | 4.09 | 4.21 | 4.06 | 4.19 | 4.19 | +0.1 (+2.44%) | 3,578,100 |
22 Apr 2022 | USD | 4.23 | 4.36 | 4.08 | 4.09 | 4.09 | -0.16 (-3.76%) | 3,055,800 |
21 Apr 2022 | USD | 4.35 | 4.48 | 4.205 | 4.25 | 4.25 | -0.08 (-1.85%) | 3,930,563 |
20 Apr 2022 | USD | 4.67 | 4.67 | 4.31 | 4.33 | 4.33 | -0.3 (-6.48%) | 3,413,900 |