Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 2.8 | 2.832 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 72,300 |
21 Jun 2022 | USD | 2.75 | 2.875 | 2.691 | 2.83 | 2.83 | -0.01 (-0.35%) | 100,600 |
17 Jun 2022 | USD | 2.75 | 2.89 | 2.75 | 2.84 | 2.84 | -0.02 (-0.70%) | 81,600 |
16 Jun 2022 | USD | 2.74 | 2.98 | 2.74 | 2.86 | 2.86 | +0.03 (+1.06%) | 82,400 |
15 Jun 2022 | USD | 2.99 | 2.99 | 2.75 | 2.83 | 2.83 | +0.043 (+1.54%) | 96,300 |
14 Jun 2022 | USD | 2.95 | 2.95 | 2.75 | 2.787 | 2.787 | -0.123 (-4.23%) | 294,700 |
13 Jun 2022 | USD | 2.88 | 2.986 | 2.77 | 2.91 | 2.91 | -0.175 (-5.67%) | 141,400 |
10 Jun 2022 | USD | 2.928 | 3.11 | 2.861 | 3.085 | 3.085 | +0.11 (+3.70%) | 123,900 |
9 Jun 2022 | USD | 3.02 | 3.04 | 2.974 | 2.975 | 2.975 | -0.105 (-3.41%) | 27,600 |
8 Jun 2022 | USD | 2.96 | 3.2 | 2.96 | 3.08 | 3.08 | -0.07 (-2.22%) | 98,800 |
7 Jun 2022 | USD | 3.138 | 3.17 | 3.095 | 3.15 | 3.15 | +0.06 (+1.94%) | 115,600 |
6 Jun 2022 | USD | 3.12 | 3.18 | 3.07 | 3.09 | 3.09 | -0.09 (-2.83%) | 133,000 |
3 Jun 2022 | USD | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 51,300 |
2 Jun 2022 | USD | 2.95 | 3.25 | 2.95 | 3.23 | 3.23 | +0.27 (+9.12%) | 71,400 |
1 Jun 2022 | USD | 2.9 | 2.99 | 2.885 | 2.96 | 2.96 | +0.07 (+2.42%) | 87,500 |
31 May 2022 | USD | 2.93 | 2.96 | 2.85 | 2.89 | 2.89 | -0.09 (-3.02%) | 88,000 |
27 May 2022 | USD | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | +0.02 (+0.68%) | 57,500 |
26 May 2022 | USD | 2.94 | 3.002 | 2.89 | 2.96 | 2.96 | -0.01 (-0.34%) | 135,900 |
25 May 2022 | USD | 3.185 | 3.185 | 2.97 | 2.97 | 2.97 | -0.12 (-3.88%) | 97,600 |
24 May 2022 | USD | 3.01 | 3.12 | 3 | 3.09 | 3.09 | +0.11 (+3.69%) | 51,100 |
23 May 2022 | USD | 2.71 | 3.11 | 2.71 | 2.98 | 2.98 | -0.02 (-0.67%) | 88,400 |
20 May 2022 | USD | 3.061 | 3.061 | 2.95 | 3 | 3 | -0.041 (-1.35%) | 70,800 |
19 May 2022 | USD | 2.955 | 3.07 | 2.8 | 3.041 | 3.041 | +0.155 (+5.37%) | 127,100 |
18 May 2022 | USD | 2.81 | 2.96 | 2.81 | 2.886 | 2.886 | -0.082 (-2.76%) | 35,600 |
17 May 2022 | USD | 2.95 | 3.004 | 2.94 | 2.968 | 2.968 | +0.098 (+3.41%) | 46,900 |
16 May 2022 | USD | 2.8 | 2.91 | 2.8 | 2.87 | 2.87 | 0.0 (0.0%) | 60,600 |
13 May 2022 | USD | 2.75 | 2.944 | 2.75 | 2.87 | 2.87 | +0.098 (+3.54%) | 129,400 |
12 May 2022 | USD | 2.795 | 2.81 | 2.74 | 2.772 | 2.772 | -0.068 (-2.39%) | 181,400 |
11 May 2022 | USD | 2.89 | 3 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 175,500 |
10 May 2022 | USD | 2.74 | 2.895 | 2.74 | 2.85 | 2.85 | +0.06 (+2.15%) | 227,700 |