Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 2.96 | 3.04 | 2.82 | 2.92 | 2.92 | +0.06 (+2.10%) | 3,773,400 |
23 Jun 2022 | USD | 2.53 | 2.875 | 2.445 | 2.86 | 2.86 | +0.34 (+13.49%) | 1,908,200 |
22 Jun 2022 | USD | 2.47 | 2.66 | 2.47 | 2.52 | 2.52 | -0.04 (-1.56%) | 1,459,200 |
21 Jun 2022 | USD | 2.49 | 2.68 | 2.205 | 2.56 | 2.56 | +0.08 (+3.23%) | 3,547,700 |
17 Jun 2022 | USD | 2.37 | 2.585 | 2.37 | 2.48 | 2.48 | +0.11 (+4.64%) | 5,664,800 |
16 Jun 2022 | USD | 2.6 | 2.63 | 2.32 | 2.37 | 2.37 | -0.32 (-11.90%) | 2,916,000 |
15 Jun 2022 | USD | 2.69 | 2.87 | 2.54 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,809,900 |
14 Jun 2022 | USD | 2.98 | 3.029 | 2.63 | 2.68 | 2.68 | -0.28 (-9.46%) | 2,515,700 |
13 Jun 2022 | USD | 3.01 | 3.055 | 2.83 | 2.96 | 2.96 | -0.19 (-6.03%) | 3,069,900 |
10 Jun 2022 | USD | 3.34 | 3.465 | 3.1 | 3.15 | 3.15 | -0.34 (-9.74%) | 2,395,800 |
9 Jun 2022 | USD | 3.84 | 3.9 | 3.485 | 3.49 | 3.49 | -0.4 (-10.28%) | 1,980,900 |
8 Jun 2022 | USD | 3.68 | 3.99 | 3.63 | 3.89 | 3.89 | +0.17 (+4.57%) | 1,783,400 |
7 Jun 2022 | USD | 3.68 | 3.795 | 3.545 | 3.72 | 3.72 | -0.1 (-2.62%) | 2,603,200 |
6 Jun 2022 | USD | 3.83 | 4.089 | 3.77 | 3.82 | 3.82 | +0.08 (+2.14%) | 2,523,500 |
3 Jun 2022 | USD | 4.01 | 4.13 | 3.74 | 3.74 | 3.74 | -0.4 (-9.66%) | 3,012,500 |
2 Jun 2022 | USD | 3.94 | 4.23 | 3.815 | 4.14 | 4.14 | +0.22 (+5.61%) | 2,556,400 |
1 Jun 2022 | USD | 4.15 | 4.285 | 3.787 | 3.92 | 3.92 | -0.2 (-4.85%) | 1,752,200 |
31 May 2022 | USD | 4.39 | 4.43 | 4.02 | 4.12 | 4.12 | -0.19 (-4.41%) | 2,020,000 |
27 May 2022 | USD | 4.16 | 4.415 | 4.082 | 4.31 | 4.31 | +0.26 (+6.42%) | 3,188,600 |
26 May 2022 | USD | 4.15 | 4.28 | 3.99 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,974,600 |
25 May 2022 | USD | 4.05 | 4.14 | 3.83 | 4.07 | 4.07 | +0.22 (+5.71%) | 2,776,400 |
24 May 2022 | USD | 4.57 | 4.57 | 3.67 | 3.85 | 3.85 | -0.84 (-17.91%) | 2,778,900 |
23 May 2022 | USD | 4.5 | 4.73 | 4.4 | 4.69 | 4.69 | +0.24 (+5.39%) | 2,165,500 |
20 May 2022 | USD | 4.57 | 4.65 | 4.21 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,592,500 |
19 May 2022 | USD | 4.33 | 4.67 | 4.29 | 4.48 | 4.48 | +0.08 (+1.82%) | 1,568,300 |
18 May 2022 | USD | 4.6 | 4.82 | 4.315 | 4.4 | 4.4 | -0.42 (-8.71%) | 1,378,200 |
17 May 2022 | USD | 4.56 | 4.92 | 4.545 | 4.82 | 4.82 | +0.59 (+13.95%) | 2,651,700 |
16 May 2022 | USD | 4.62 | 4.74 | 4.19 | 4.23 | 4.23 | -0.41 (-8.84%) | 2,844,100 |
13 May 2022 | USD | 3.83 | 4.73 | 3.83 | 4.64 | 4.64 | +0.84 (+22.11%) | 3,624,700 |
12 May 2022 | USD | 3.64 | 3.89 | 3.43 | 3.8 | 3.8 | +0.17 (+4.68%) | 2,965,900 |