Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 2.95 | 3.05 | 2.87 | 3.02 | 3.02 | +0.05 (+1.68%) | 1,872,500 |
22 Jun 2022 | USD | 2.75 | 3.04 | 2.69 | 2.97 | 2.97 | +0.19 (+6.83%) | 1,297,800 |
21 Jun 2022 | USD | 3 | 3.12 | 2.745 | 2.78 | 2.78 | -0.17 (-5.76%) | 1,774,400 |
17 Jun 2022 | USD | 3.05 | 3.17 | 2.91 | 2.95 | 2.95 | -0.05 (-1.67%) | 3,358,300 |
16 Jun 2022 | USD | 3.29 | 3.29 | 2.84 | 3 | 3 | -0.36 (-10.71%) | 2,046,600 |
15 Jun 2022 | USD | 3.052 | 3.45 | 3.052 | 3.36 | 3.36 | +0.24 (+7.69%) | 971,400 |
14 Jun 2022 | USD | 3 | 3.13 | 3 | 3.12 | 3.12 | +0.15 (+5.05%) | 679,100 |
13 Jun 2022 | USD | 3.32 | 3.34 | 2.9 | 2.97 | 2.97 | -0.46 (-13.41%) | 853,900 |
10 Jun 2022 | USD | 3.6 | 3.64 | 3.38 | 3.43 | 3.43 | -0.26 (-7.05%) | 411,700 |
9 Jun 2022 | USD | 4.06 | 4.06 | 3.67 | 3.69 | 3.69 | -0.39 (-9.56%) | 659,000 |
8 Jun 2022 | USD | 3.77 | 4.21 | 3.72 | 4.08 | 4.08 | +0.3 (+7.94%) | 598,200 |
7 Jun 2022 | USD | 4.01 | 4.01 | 3.53 | 3.78 | 3.78 | -0.32 (-7.80%) | 987,900 |
6 Jun 2022 | USD | 4.5 | 4.65 | 4.055 | 4.1 | 4.1 | -0.28 (-6.39%) | 779,100 |
3 Jun 2022 | USD | 4.4 | 4.64 | 4.22 | 4.38 | 4.38 | -0.07 (-1.57%) | 864,100 |
2 Jun 2022 | USD | 4.28 | 4.5 | 4.24 | 4.45 | 4.45 | +0.17 (+3.97%) | 732,600 |
1 Jun 2022 | USD | 4.25 | 4.46 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 639,200 |
31 May 2022 | USD | 4.24 | 4.28 | 4.13 | 4.25 | 4.25 | +0.01 (+0.24%) | 638,700 |
27 May 2022 | USD | 3.94 | 4.25 | 3.88 | 4.24 | 4.24 | +0.34 (+8.72%) | 802,200 |
26 May 2022 | USD | 3.93 | 4.24 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 773,800 |
25 May 2022 | USD | 3.86 | 3.99 | 3.81 | 3.95 | 3.95 | +0.06 (+1.54%) | 370,500 |
24 May 2022 | USD | 3.92 | 3.99 | 3.79 | 3.89 | 3.89 | -0.06 (-1.52%) | 784,100 |
23 May 2022 | USD | 3.93 | 4.03 | 3.83 | 3.95 | 3.95 | +0.03 (+0.77%) | 537,000 |
20 May 2022 | USD | 3.91 | 4.07 | 3.73 | 3.92 | 3.92 | +0.07 (+1.82%) | 565,700 |
19 May 2022 | USD | 3.63 | 3.98 | 3.63 | 3.85 | 3.85 | +0.16 (+4.34%) | 493,500 |
18 May 2022 | USD | 3.66 | 3.98 | 3.59 | 3.69 | 3.69 | -0.05 (-1.34%) | 677,900 |
17 May 2022 | USD | 3.52 | 3.78 | 3.51 | 3.74 | 3.74 | +0.28 (+8.09%) | 759,200 |
16 May 2022 | USD | 3.55 | 3.63 | 3.42 | 3.46 | 3.46 | -0.14 (-3.89%) | 703,000 |
13 May 2022 | USD | 3.28 | 3.89 | 3.27 | 3.6 | 3.6 | +0.38 (+11.80%) | 1,351,300 |
12 May 2022 | USD | 2.97 | 3.3 | 2.86 | 3.22 | 3.22 | +0.16 (+5.23%) | 1,170,200 |
11 May 2022 | USD | 3.31 | 3.35 | 3.025 | 3.06 | 3.06 | -0.31 (-9.20%) | 1,003,100 |