Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 4.23 | 4.23 | 3.95 | 4 | 4 | -0.26 (-6.10%) | 3,206,400 |
28 Jun 2022 | USD | 4.11 | 4.27 | 3.92 | 4.26 | 4.26 | +0.12 (+2.90%) | 2,979,200 |
27 Jun 2022 | USD | 4.23 | 4.29 | 3.96 | 4.14 | 4.14 | -0.11 (-2.59%) | 2,626,700 |
24 Jun 2022 | USD | 4.25 | 4.38 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 3,599,200 |
23 Jun 2022 | USD | 4.01 | 4.2 | 3.91 | 4.18 | 4.18 | +0.2 (+5.03%) | 2,194,300 |
22 Jun 2022 | USD | 3.82 | 4.23 | 3.78 | 3.98 | 3.98 | +0.06 (+1.53%) | 3,334,200 |
21 Jun 2022 | USD | 3.84 | 4.15 | 3.84 | 3.92 | 3.92 | +0.18 (+4.81%) | 3,128,600 |
17 Jun 2022 | USD | 3.61 | 3.89 | 3.6 | 3.74 | 3.74 | +0.2 (+5.65%) | 5,820,100 |
16 Jun 2022 | USD | 3.43 | 3.55 | 3.33 | 3.54 | 3.54 | 0.0 (0.0%) | 2,182,000 |
15 Jun 2022 | USD | 3.35 | 3.6 | 3.26 | 3.54 | 3.54 | +0.23 (+6.95%) | 2,304,100 |
14 Jun 2022 | USD | 3.4 | 3.4 | 3.23 | 3.31 | 3.31 | +0.06 (+1.85%) | 1,556,800 |
13 Jun 2022 | USD | 3.25 | 3.34 | 3.1 | 3.25 | 3.25 | -0.2 (-5.80%) | 2,538,700 |
10 Jun 2022 | USD | 3.49 | 3.59 | 3.38 | 3.45 | 3.45 | -0.14 (-3.90%) | 1,699,600 |
9 Jun 2022 | USD | 3.8 | 3.86 | 3.58 | 3.59 | 3.59 | -0.26 (-6.75%) | 1,697,400 |
8 Jun 2022 | USD | 3.91 | 4.01 | 3.78 | 3.85 | 3.85 | -0.04 (-1.03%) | 1,790,400 |
7 Jun 2022 | USD | 3.68 | 3.91 | 3.55 | 3.89 | 3.89 | +0.25 (+6.87%) | 2,412,300 |
6 Jun 2022 | USD | 3.9 | 3.99 | 3.61 | 3.64 | 3.64 | -0.19 (-4.96%) | 2,160,600 |
3 Jun 2022 | USD | 3.88 | 3.91 | 3.76 | 3.83 | 3.83 | -0.18 (-4.49%) | 3,072,400 |
2 Jun 2022 | USD | 3.44 | 4.11 | 3.43 | 4.01 | 4.01 | +0.58 (+16.91%) | 8,124,900 |
1 Jun 2022 | USD | 3.65 | 3.78 | 3.32 | 3.43 | 3.43 | -0.17 (-4.72%) | 2,877,500 |
31 May 2022 | USD | 3.72 | 3.73 | 3.46 | 3.6 | 3.6 | -0.12 (-3.23%) | 4,463,900 |
27 May 2022 | USD | 3.49 | 3.75 | 3.47 | 3.72 | 3.72 | +0.27 (+7.83%) | 3,160,000 |
26 May 2022 | USD | 3.25 | 3.53 | 3.19 | 3.45 | 3.45 | +0.16 (+4.86%) | 2,460,300 |
25 May 2022 | USD | 3.4 | 3.51 | 3.14 | 3.29 | 3.29 | -0.2 (-5.73%) | 3,528,600 |
24 May 2022 | USD | 3.27 | 3.5 | 3.02 | 3.49 | 3.49 | +0.16 (+4.80%) | 5,025,600 |
23 May 2022 | USD | 3.27 | 3.34 | 3.1 | 3.33 | 3.33 | +0.08 (+2.46%) | 1,732,800 |
20 May 2022 | USD | 3.3 | 3.42 | 2.99 | 3.25 | 3.25 | +0.03 (+0.93%) | 3,302,300 |
19 May 2022 | USD | 3.05 | 3.33 | 3.04 | 3.22 | 3.22 | +0.13 (+4.21%) | 1,913,500 |
18 May 2022 | USD | 3.21 | 3.38 | 3.03 | 3.09 | 3.09 | -0.19 (-5.79%) | 2,456,900 |
17 May 2022 | USD | 3.26 | 3.31 | 3.12 | 3.28 | 3.28 | +0.19 (+6.15%) | 1,900,500 |