Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 2.42 | 2.89 | 2 | 2.05 | 2.05 | -0.27 (-11.64%) | 424,400 |
28 Jun 2022 | USD | 2.102 | 2.358 | 2 | 2.32 | 2.32 | +0.25 (+12.08%) | 80,800 |
27 Jun 2022 | USD | 2.7 | 2.73 | 1.92 | 2.07 | 2.07 | -0.56 (-21.29%) | 92,400 |
24 Jun 2022 | USD | 2.37 | 2.78 | 2.37 | 2.63 | 2.63 | +0.26 (+10.97%) | 351,200 |
23 Jun 2022 | USD | 1.96 | 2.4 | 1.96 | 2.37 | 2.37 | +0.32 (+15.61%) | 82,000 |
22 Jun 2022 | USD | 2.025 | 2.05 | 1.95 | 2.05 | 2.05 | 0.0 (0.0%) | 6,400 |
21 Jun 2022 | USD | 1.95 | 2.115 | 1.85 | 2.05 | 2.05 | +0.1 (+5.13%) | 38,200 |
17 Jun 2022 | USD | 2.18 | 2.18 | 1.89 | 1.95 | 1.95 | +0.18 (+10.17%) | 39,000 |
16 Jun 2022 | USD | 1.75 | 1.82 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 4,500 |
15 Jun 2022 | USD | 1.845 | 1.89 | 1.66 | 1.78 | 1.78 | -0.08 (-4.30%) | 36,200 |
14 Jun 2022 | USD | 1.9 | 2.04 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 21,100 |
13 Jun 2022 | USD | 1.95 | 2 | 1.74 | 1.86 | 1.86 | -0.18 (-8.82%) | 12,100 |
10 Jun 2022 | USD | 2.03 | 2.1 | 1.92 | 2.04 | 2.04 | -0.06 (-2.86%) | 36,100 |
9 Jun 2022 | USD | 2.14 | 2.19 | 2.04 | 2.1 | 2.1 | +0.09 (+4.48%) | 19,900 |
8 Jun 2022 | USD | 1.971 | 2.039 | 1.95 | 2.01 | 2.01 | +0.01 (+0.50%) | 17,400 |
7 Jun 2022 | USD | 2.09 | 2.15 | 1.94 | 2 | 2 | -0.17 (-7.83%) | 29,700 |
6 Jun 2022 | USD | 1.94 | 2.17 | 1.94 | 2.17 | 2.17 | +0.17 (+8.50%) | 40,400 |
3 Jun 2022 | USD | 1.82 | 2 | 1.82 | 2 | 2 | +0.245 (+13.96%) | 32,200 |
2 Jun 2022 | USD | 1.68 | 1.755 | 1.48 | 1.755 | 1.755 | +0.025 (+1.45%) | 10,000 |
1 Jun 2022 | USD | 1.76 | 2 | 1.73 | 1.73 | 1.73 | -0.085 (-4.68%) | 28,900 |
31 May 2022 | USD | 1.9 | 2 | 1.75 | 1.815 | 1.815 | -0.17 (-8.56%) | 49,000 |
27 May 2022 | USD | 1.8 | 1.985 | 1.8 | 1.985 | 1.985 | +0.205 (+11.52%) | 12,900 |
26 May 2022 | USD | 1.5 | 1.83 | 1.5 | 1.78 | 1.78 | +0.14 (+8.54%) | 25,200 |
25 May 2022 | USD | 1.41 | 1.64 | 1.41 | 1.64 | 1.64 | +0.17 (+11.56%) | 19,800 |
24 May 2022 | USD | 1.36 | 1.47 | 1.31 | 1.47 | 1.47 | +0.09 (+6.52%) | 9,000 |
23 May 2022 | USD | 1.35 | 1.38 | 1.23 | 1.38 | 1.38 | +0.08 (+6.15%) | 98,000 |
20 May 2022 | USD | 1.47 | 1.485 | 1.3 | 1.3 | 1.3 | -0.14 (-9.72%) | 102,800 |
19 May 2022 | USD | 1.51 | 1.515 | 1.4 | 1.44 | 1.44 | -0.05 (-3.36%) | 76,200 |
18 May 2022 | USD | 1.63 | 1.63 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 33,800 |
17 May 2022 | USD | 1.6 | 1.6 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 18,300 |