Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 3.62 | 3.9 | 3.61 | 3.76 | 3.76 | +0.07 (+1.90%) | 173,400 |
23 Jun 2022 | USD | 3.57 | 3.8 | 3.57 | 3.69 | 3.69 | +0.18 (+5.13%) | 279,700 |
22 Jun 2022 | USD | 3.5 | 3.56 | 3.42 | 3.51 | 3.51 | -0.05 (-1.40%) | 210,000 |
21 Jun 2022 | USD | 3.56 | 3.7 | 3.42 | 3.56 | 3.56 | +0.14 (+4.09%) | 267,400 |
17 Jun 2022 | USD | 3.64 | 3.78 | 3.33 | 3.42 | 3.42 | -0.28 (-7.57%) | 528,600 |
16 Jun 2022 | USD | 3.51 | 3.7 | 3.3 | 3.7 | 3.7 | +0.22 (+6.32%) | 699,200 |
15 Jun 2022 | USD | 2.82 | 3.55 | 2.82 | 3.48 | 3.48 | +0.66 (+23.40%) | 1,143,400 |
14 Jun 2022 | USD | 2.51 | 2.97 | 2.48 | 2.82 | 2.82 | +0.21 (+8.05%) | 733,800 |
13 Jun 2022 | USD | 2.15 | 2.83 | 2 | 2.61 | 2.61 | +0.76 (+41.08%) | 3,519,200 |
10 Jun 2022 | USD | 1.86 | 1.88 | 1.78 | 1.85 | 1.85 | 0.0 (0.0%) | 117,000 |
9 Jun 2022 | USD | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -0.1 (-5.13%) | 41,400 |
8 Jun 2022 | USD | 1.91 | 2.01 | 1.91 | 1.95 | 1.95 | +0.07 (+3.72%) | 34,500 |
7 Jun 2022 | USD | 1.91 | 1.935 | 1.88 | 1.88 | 1.88 | -0.06 (-3.09%) | 92,300 |
6 Jun 2022 | USD | 2.09 | 2.11 | 1.93 | 1.94 | 1.94 | -0.1 (-4.90%) | 88,800 |
3 Jun 2022 | USD | 2.02 | 2.055 | 1.96 | 2.04 | 2.04 | -0.01 (-0.49%) | 84,300 |
2 Jun 2022 | USD | 2.06 | 2.15 | 2.05 | 2.05 | 2.05 | +0.01 (+0.49%) | 65,200 |
1 Jun 2022 | USD | 2.03 | 2.19 | 2.03 | 2.04 | 2.04 | -0.015 (-0.73%) | 153,700 |
31 May 2022 | USD | 2.07 | 2.08 | 2.05 | 2.055 | 2.055 | -0.025 (-1.20%) | 71,800 |
27 May 2022 | USD | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | +0.14 (+7.22%) | 71,100 |
26 May 2022 | USD | 1.92 | 1.96 | 1.905 | 1.94 | 1.94 | +0.06 (+3.19%) | 40,300 |
25 May 2022 | USD | 1.939 | 1.96 | 1.865 | 1.88 | 1.88 | -0.03 (-1.57%) | 76,500 |
24 May 2022 | USD | 1.94 | 1.945 | 1.893 | 1.91 | 1.91 | 0.0 (0.0%) | 73,100 |
23 May 2022 | USD | 1.958 | 1.96 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 38,500 |
20 May 2022 | USD | 1.98 | 1.98 | 1.885 | 1.94 | 1.94 | -0.02 (-1.02%) | 43,800 |
19 May 2022 | USD | 2 | 2.03 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 77,400 |
18 May 2022 | USD | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 38,200 |
17 May 2022 | USD | 1.85 | 2.04 | 1.85 | 2.03 | 2.03 | +0.18 (+9.73%) | 229,400 |
16 May 2022 | USD | 1.81 | 1.92 | 1.78 | 1.85 | 1.85 | +0.04 (+2.21%) | 51,200 |
13 May 2022 | USD | 1.65 | 1.87 | 1.65 | 1.81 | 1.81 | +0.05 (+2.84%) | 60,300 |
12 May 2022 | USD | 1.81 | 1.86 | 1.74 | 1.76 | 1.76 | -0.1 (-5.38%) | 123,400 |