Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 2.29 | 2.52 | 2.232 | 2.48 | 37.2 | +0.14 (+5.98%) | 1,533,900 |
24 Jun 2022 | USD | 2.34 | 2.35 | 2.13 | 2.34 | 35.1 | 0.0 (0.0%) | 2,875,100 |
23 Jun 2022 | USD | 2.102 | 2.34 | 2.08 | 2.34 | 35.1 | +0.22 (+10.38%) | 1,751,000 |
22 Jun 2022 | USD | 2.04 | 2.19 | 1.98 | 2.12 | 31.8 | +0.05 (+2.42%) | 2,154,400 |
21 Jun 2022 | USD | 2.07 | 2.16 | 2.04 | 2.07 | 31.05 | -0.01 (-0.48%) | 2,017,400 |
17 Jun 2022 | USD | 1.95 | 2.13 | 1.91 | 2.08 | 31.2 | +0.14 (+7.22%) | 6,877,000 |
16 Jun 2022 | USD | 1.89 | 1.99 | 1.84 | 1.94 | 29.1 | +0.01 (+0.52%) | 2,114,100 |
15 Jun 2022 | USD | 1.89 | 2.02 | 1.88 | 1.93 | 28.95 | +0.02 (+1.05%) | 2,549,500 |
14 Jun 2022 | USD | 1.84 | 1.95 | 1.76 | 1.91 | 28.65 | +0.09 (+4.95%) | 2,266,900 |
13 Jun 2022 | USD | 1.65 | 1.85 | 1.63 | 1.82 | 27.3 | +0.04 (+2.25%) | 2,652,400 |
10 Jun 2022 | USD | 1.75 | 1.84 | 1.67 | 1.78 | 26.7 | +0.03 (+1.71%) | 2,690,100 |
9 Jun 2022 | USD | 1.82 | 1.823 | 1.71 | 1.75 | 26.25 | -0.05 (-2.78%) | 3,195,200 |
8 Jun 2022 | USD | 1.81 | 1.91 | 1.77 | 1.8 | 27 | -0.04 (-2.17%) | 4,599,500 |
7 Jun 2022 | USD | 1.79 | 1.92 | 1.7 | 1.84 | 27.6 | -0.04 (-2.13%) | 8,187,400 |
6 Jun 2022 | USD | 3.16 | 3.53 | 1.82 | 1.88 | 28.2 | -6.71 (-78.11%) | 35,050,000 |
3 Jun 2022 | USD | 7.77 | 8.75 | 7.76 | 8.59 | 128.85 | +0.34 (+4.12%) | 499,600 |
2 Jun 2022 | USD | 8.01 | 8.43 | 7.75 | 8.25 | 123.75 | +0.17 (+2.10%) | 234,500 |
1 Jun 2022 | USD | 8.42 | 8.605 | 7.97 | 8.08 | 121.2 | -0.22 (-2.65%) | 555,100 |
31 May 2022 | USD | 8.47 | 9.01 | 8.26 | 8.3 | 124.5 | -0.11 (-1.31%) | 568,200 |
27 May 2022 | USD | 8.42 | 8.5 | 8.06 | 8.41 | 126.15 | +0.03 (+0.36%) | 425,500 |
26 May 2022 | USD | 8.8 | 9.2 | 8.28 | 8.38 | 125.7 | -0.46 (-5.20%) | 307,600 |
25 May 2022 | USD | 9.08 | 9.31 | 8.78 | 8.84 | 132.6 | -0.23 (-2.54%) | 228,100 |
24 May 2022 | USD | 9.7 | 9.7 | 8.9 | 9.07 | 136.05 | -0.75 (-7.64%) | 247,800 |
23 May 2022 | USD | 10.88 | 10.88 | 9.77 | 9.82 | 147.3 | -0.89 (-8.31%) | 182,000 |
20 May 2022 | USD | 10.49 | 10.75 | 9.98 | 10.71 | 160.65 | +0.45 (+4.39%) | 298,900 |
19 May 2022 | USD | 10.1 | 10.9 | 10.065 | 10.26 | 153.9 | +0.15 (+1.48%) | 319,500 |
18 May 2022 | USD | 10.53 | 10.84 | 9.86 | 10.11 | 151.65 | -0.84 (-7.67%) | 318,300 |
17 May 2022 | USD | 11.08 | 11.655 | 10.66 | 10.95 | 164.25 | +0.03 (+0.27%) | 551,800 |
16 May 2022 | USD | 10.33 | 13.33 | 10.26 | 10.92 | 163.8 | +0.57 (+5.51%) | 1,656,700 |
13 May 2022 | USD | 9.35 | 10.595 | 9.01 | 10.35 | 155.25 | +1.28 (+14.11%) | 624,100 |