Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 2.9 | 3.22 | 2.79 | 3.11 | 3.11 | +0.28 (+9.89%) | 147,600 |
21 Jun 2022 | USD | 2.86 | 2.94 | 2.765 | 2.83 | 2.83 | +0.08 (+2.91%) | 195,700 |
17 Jun 2022 | USD | 2.64 | 2.88 | 2.52 | 2.75 | 2.75 | +0.18 (+7.00%) | 136,200 |
16 Jun 2022 | USD | 2.68 | 2.7 | 2.54 | 2.57 | 2.57 | -0.235 (-8.38%) | 155,200 |
15 Jun 2022 | USD | 2.65 | 3.04 | 2.6 | 2.805 | 2.805 | +0.115 (+4.28%) | 135,200 |
14 Jun 2022 | USD | 2.65 | 2.82 | 2.595 | 2.69 | 2.69 | +0.01 (+0.37%) | 53,500 |
13 Jun 2022 | USD | 2.9 | 2.935 | 2.605 | 2.68 | 2.68 | -0.3 (-10.07%) | 141,700 |
10 Jun 2022 | USD | 3.6 | 3.695 | 2.9 | 2.98 | 2.98 | -0.72 (-19.46%) | 263,700 |
9 Jun 2022 | USD | 3.45 | 3.948 | 3.02 | 3.7 | 3.7 | +0.39 (+11.78%) | 286,400 |
8 Jun 2022 | USD | 2.91 | 3.39 | 2.875 | 3.31 | 3.31 | +0.35 (+11.82%) | 190,800 |
7 Jun 2022 | USD | 2.26 | 3.05 | 2.13 | 2.96 | 2.96 | +0.81 (+37.67%) | 418,800 |
6 Jun 2022 | USD | 2.36 | 2.36 | 2.05 | 2.15 | 2.15 | -0.11 (-4.87%) | 179,300 |
3 Jun 2022 | USD | 2.4 | 2.4 | 2.15 | 2.26 | 2.26 | +0.05 (+2.26%) | 250,700 |
2 Jun 2022 | USD | 2.01 | 2.38 | 1.99 | 2.21 | 2.21 | +0.2 (+9.95%) | 284,000 |
1 Jun 2022 | USD | 2.35 | 2.39 | 1.975 | 2.01 | 2.01 | -0.26 (-11.45%) | 258,100 |
31 May 2022 | USD | 2.53 | 2.53 | 2.26 | 2.27 | 2.27 | -0.26 (-10.28%) | 132,500 |
27 May 2022 | USD | 2.36 | 2.927 | 2.205 | 2.53 | 2.53 | +0.31 (+13.96%) | 334,700 |
26 May 2022 | USD | 2.09 | 2.263 | 2.01 | 2.22 | 2.22 | +0.1 (+4.72%) | 187,100 |
25 May 2022 | USD | 2.25 | 2.32 | 2.02 | 2.12 | 2.12 | -0.16 (-7.02%) | 151,000 |
24 May 2022 | USD | 2.55 | 2.56 | 2.2 | 2.28 | 2.28 | -0.34 (-12.98%) | 94,800 |
23 May 2022 | USD | 2.72 | 2.8 | 2.53 | 2.62 | 2.62 | -0.09 (-3.32%) | 58,700 |
20 May 2022 | USD | 2.84 | 2.88 | 2.52 | 2.71 | 2.71 | -0.07 (-2.52%) | 106,800 |
19 May 2022 | USD | 2.95 | 3.06 | 2.76 | 2.78 | 2.78 | -0.22 (-7.33%) | 106,800 |
18 May 2022 | USD | 3.06 | 3.339 | 2.99 | 3 | 3 | -0.17 (-5.36%) | 97,100 |
17 May 2022 | USD | 2.8 | 3.19 | 2.67 | 3.17 | 3.17 | +0.48 (+17.84%) | 119,800 |
16 May 2022 | USD | 2.85 | 2.94 | 2.66 | 2.69 | 2.69 | -0.18 (-6.27%) | 81,000 |
13 May 2022 | USD | 2.76 | 2.95 | 2.73 | 2.87 | 2.87 | +0.21 (+7.89%) | 119,200 |
12 May 2022 | USD | 2.61 | 2.98 | 2.52 | 2.66 | 2.66 | +0.05 (+1.92%) | 152,200 |
11 May 2022 | USD | 3.08 | 3.13 | 2.49 | 2.61 | 2.61 | -0.43 (-14.14%) | 278,500 |
10 May 2022 | USD | 2.62 | 3.2 | 2.62 | 3.04 | 3.04 | +0.4 (+15.15%) | 261,200 |