Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 3.22 | 3.45 | 3.2 | 3.25 | 3.25 | -0.158 (-4.64%) | 2,000 |
24 Jun 2022 | USD | 3.47 | 3.57 | 3.13 | 3.408 | 3.408 | +0.198 (+6.17%) | 4,100 |
23 Jun 2022 | USD | 3.36 | 3.41 | 3.2 | 3.21 | 3.21 | -0.24 (-6.96%) | 18,700 |
22 Jun 2022 | USD | 3.46 | 3.46 | 3.21 | 3.45 | 3.45 | -0.2 (-5.48%) | 22,400 |
21 Jun 2022 | USD | 3.14 | 3.65 | 3.01 | 3.65 | 3.65 | +0.38 (+11.62%) | 13,200 |
17 Jun 2022 | USD | 3.01 | 3.29 | 2.95 | 3.27 | 3.27 | +0.105 (+3.32%) | 23,000 |
16 Jun 2022 | USD | 3.08 | 3.28 | 2.981 | 3.165 | 3.165 | -0.075 (-2.31%) | 18,200 |
15 Jun 2022 | USD | 3.251 | 3.272 | 3.03 | 3.24 | 3.24 | -0.01 (-0.31%) | 28,700 |
14 Jun 2022 | USD | 3.09 | 3.33 | 2.91 | 3.25 | 3.25 | +0.25 (+8.33%) | 29,600 |
13 Jun 2022 | USD | 3.35 | 3.35 | 2.92 | 3 | 3 | -0.45 (-13.04%) | 7,500 |
10 Jun 2022 | USD | 3.31 | 3.45 | 3.25 | 3.45 | 3.45 | +0.13 (+3.92%) | 13,700 |
9 Jun 2022 | USD | 3.49 | 3.69 | 3.32 | 3.32 | 3.32 | -0.13 (-3.77%) | 16,100 |
8 Jun 2022 | USD | 3.54 | 3.54 | 3.3 | 3.45 | 3.45 | -0.24 (-6.50%) | 17,400 |
7 Jun 2022 | USD | 3.58 | 3.69 | 3.21 | 3.69 | 3.69 | +0.32 (+9.50%) | 20,500 |
6 Jun 2022 | USD | 3.2 | 3.57 | 3.2 | 3.37 | 3.37 | -0.21 (-5.87%) | 19,500 |
3 Jun 2022 | USD | 3.3 | 3.66 | 3.3 | 3.58 | 3.58 | +0.255 (+7.67%) | 16,800 |
2 Jun 2022 | USD | 3.17 | 3.67 | 3.1 | 3.325 | 3.325 | -0.17 (-4.86%) | 34,300 |
1 Jun 2022 | USD | 3.8 | 3.8 | 3.37 | 3.495 | 3.495 | -0.275 (-7.29%) | 51,400 |
31 May 2022 | USD | 3.07 | 3.8 | 2.93 | 3.77 | 3.77 | +0.77 (+25.67%) | 67,300 |
27 May 2022 | USD | 2.81 | 3 | 2.67 | 3 | 3 | +0.26 (+9.49%) | 12,200 |
26 May 2022 | USD | 2.97 | 2.97 | 2.6 | 2.74 | 2.74 | +0.13 (+4.98%) | 15,600 |
25 May 2022 | USD | 2.4 | 2.78 | 2.338 | 2.61 | 2.61 | +0.22 (+9.21%) | 26,000 |
24 May 2022 | USD | 2.4 | 2.4 | 2.09 | 2.39 | 2.39 | +0.14 (+6.22%) | 5,600 |
23 May 2022 | USD | 2.33 | 2.4 | 2.14 | 2.25 | 2.25 | +0.04 (+1.81%) | 14,000 |
20 May 2022 | USD | 2.16 | 2.4 | 2.14 | 2.21 | 2.21 | +0.1 (+4.74%) | 28,100 |
19 May 2022 | USD | 2.17 | 2.31 | 2.07 | 2.11 | 2.11 | -0.06 (-2.76%) | 22,500 |
18 May 2022 | USD | 2.322 | 2.322 | 2.15 | 2.17 | 2.17 | -0.155 (-6.67%) | 16,500 |
17 May 2022 | USD | 2.177 | 2.41 | 2.177 | 2.325 | 2.325 | +0.155 (+7.14%) | 28,400 |
16 May 2022 | USD | 2.29 | 2.3 | 2.17 | 2.17 | 2.17 | -0.13 (-5.65%) | 25,300 |
13 May 2022 | USD | 2.3 | 2.3 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 8,000 |