Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | USD | 2.21 | 2.29 | 2.085 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,153,400 |
16 Jun 2022 | USD | 2.06 | 2.2 | 2.01 | 2.18 | 2.18 | -0.02 (-0.91%) | 886,600 |
15 Jun 2022 | USD | 2.12 | 2.27 | 2.05 | 2.2 | 2.2 | +0.14 (+6.80%) | 1,089,200 |
14 Jun 2022 | USD | 1.9 | 2.13 | 1.84 | 2.06 | 2.06 | +0.15 (+7.85%) | 895,500 |
13 Jun 2022 | USD | 2.17 | 2.17 | 1.83 | 1.91 | 1.91 | -0.31 (-13.96%) | 1,305,900 |
10 Jun 2022 | USD | 2.31 | 2.37 | 2.22 | 2.22 | 2.22 | -0.15 (-6.33%) | 659,500 |
9 Jun 2022 | USD | 2.62 | 2.655 | 2.37 | 2.37 | 2.37 | -0.3 (-11.24%) | 762,000 |
8 Jun 2022 | USD | 2.61 | 2.78 | 2.45 | 2.67 | 2.67 | +0.04 (+1.52%) | 1,048,100 |
7 Jun 2022 | USD | 3.15 | 3.15 | 2.5 | 2.63 | 2.63 | -0.57 (-17.81%) | 1,634,300 |
6 Jun 2022 | USD | 3.15 | 3.285 | 3.09 | 3.2 | 3.2 | +0.16 (+5.26%) | 999,000 |
3 Jun 2022 | USD | 3.07 | 3.25 | 3 | 3.04 | 3.04 | -0.14 (-4.40%) | 613,800 |
2 Jun 2022 | USD | 3.08 | 3.26 | 3.02 | 3.18 | 3.18 | +0.1 (+3.25%) | 814,700 |
1 Jun 2022 | USD | 3.22 | 3.24 | 2.96 | 3.08 | 3.08 | -0.04 (-1.28%) | 726,400 |
31 May 2022 | USD | 3.08 | 3.28 | 3.075 | 3.12 | 3.12 | -0.03 (-0.95%) | 874,900 |
27 May 2022 | USD | 3 | 3.15 | 2.965 | 3.15 | 3.15 | +0.15 (+5%) | 936,900 |
26 May 2022 | USD | 2.86 | 3.115 | 2.82 | 3 | 3 | +0.11 (+3.81%) | 563,300 |
25 May 2022 | USD | 2.6 | 2.945 | 2.57 | 2.89 | 2.89 | +0.25 (+9.47%) | 677,400 |
24 May 2022 | USD | 2.82 | 2.85 | 2.61 | 2.64 | 2.64 | -0.21 (-7.37%) | 881,900 |
23 May 2022 | USD | 2.84 | 2.895 | 2.67 | 2.85 | 2.85 | +0.04 (+1.42%) | 798,300 |
20 May 2022 | USD | 2.71 | 2.895 | 2.62 | 2.81 | 2.81 | +0.18 (+6.84%) | 1,008,900 |
19 May 2022 | USD | 2.36 | 2.805 | 2.36 | 2.63 | 2.63 | +0.21 (+8.68%) | 1,220,600 |
18 May 2022 | USD | 2.48 | 2.6 | 2.305 | 2.42 | 2.42 | -0.06 (-2.42%) | 1,074,000 |
17 May 2022 | USD | 2.35 | 2.51 | 2.3 | 2.48 | 2.48 | +0.14 (+5.98%) | 929,900 |
16 May 2022 | USD | 2.61 | 2.63 | 2.17 | 2.34 | 2.34 | -0.29 (-11.03%) | 1,419,300 |
13 May 2022 | USD | 2.67 | 2.72 | 2.13 | 2.63 | 2.63 | +0.3 (+12.88%) | 3,510,300 |
12 May 2022 | USD | 2.76 | 2.76 | 2.115 | 2.33 | 2.33 | -0.47 (-16.79%) | 3,467,100 |
11 May 2022 | USD | 2.83 | 3.03 | 2.73 | 2.8 | 2.8 | +0.04 (+1.45%) | 656,200 |
10 May 2022 | USD | 3.03 | 3.22 | 2.71 | 2.76 | 2.76 | -0.36 (-11.54%) | 871,800 |
9 May 2022 | USD | 3.21 | 3.33 | 3.04 | 3.12 | 3.12 | -0.17 (-5.17%) | 633,000 |
6 May 2022 | USD | 3.2 | 3.45 | 3.13 | 3.29 | 3.29 | +0.11 (+3.46%) | 577,500 |