Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 2.23 | 2.29 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 6,603,500 |
14 Jun 2022 | USD | 2.28 | 2.35 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 12,333,800 |
13 Jun 2022 | USD | 2.36 | 2.4 | 2.15 | 2.23 | 2.23 | -0.07 (-3.04%) | 14,487,400 |
10 Jun 2022 | USD | 2.21 | 2.48 | 2.21 | 2.3 | 2.3 | +0.14 (+6.48%) | 17,724,400 |
9 Jun 2022 | USD | 2.25 | 2.305 | 2.1 | 2.16 | 2.16 | -0.19 (-8.09%) | 15,031,600 |
8 Jun 2022 | USD | 2.175 | 2.51 | 2.15 | 2.35 | 2.35 | +0.25 (+11.90%) | 29,043,000 |
7 Jun 2022 | USD | 2.06 | 2.1 | 1.98 | 2.1 | 2.1 | +0.04 (+1.94%) | 9,493,000 |
6 Jun 2022 | USD | 2.03 | 2.16 | 1.991 | 2.06 | 2.06 | +0.18 (+9.57%) | 16,664,700 |
3 Jun 2022 | USD | 1.96 | 1.96 | 1.84 | 1.88 | 1.88 | -0.09 (-4.57%) | 4,503,400 |
2 Jun 2022 | USD | 1.9 | 2.08 | 1.89 | 1.97 | 1.97 | +0.1 (+5.35%) | 7,625,800 |
1 Jun 2022 | USD | 1.95 | 1.98 | 1.86 | 1.87 | 1.87 | -0.11 (-5.56%) | 4,020,600 |
31 May 2022 | USD | 2.09 | 2.1 | 1.905 | 1.98 | 1.98 | -0.05 (-2.46%) | 14,186,700 |
27 May 2022 | USD | 1.93 | 2.03 | 1.87 | 2.03 | 2.03 | +0.08 (+4.10%) | 5,248,200 |
26 May 2022 | USD | 1.8 | 1.96 | 1.78 | 1.95 | 1.95 | +0.16 (+8.94%) | 5,779,300 |
25 May 2022 | USD | 1.75 | 1.8 | 1.73 | 1.79 | 1.79 | +0.03 (+1.70%) | 3,623,000 |
24 May 2022 | USD | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -0.11 (-5.88%) | 4,722,600 |
23 May 2022 | USD | 1.84 | 1.9 | 1.79 | 1.87 | 1.87 | 0.0 (0.0%) | 4,766,900 |
20 May 2022 | USD | 2.05 | 2.07 | 1.75 | 1.87 | 1.87 | -0.11 (-5.56%) | 11,365,300 |
19 May 2022 | USD | 1.96 | 2.03 | 1.9 | 1.98 | 1.98 | +0.04 (+2.06%) | 6,217,000 |
18 May 2022 | USD | 1.96 | 2.07 | 1.935 | 1.94 | 1.94 | -0.04 (-2.02%) | 4,044,700 |
17 May 2022 | USD | 2.1 | 2.12 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 6,583,300 |
16 May 2022 | USD | 1.94 | 2.07 | 1.925 | 2.02 | 2.02 | +0.08 (+4.12%) | 5,770,700 |
13 May 2022 | USD | 1.87 | 1.969 | 1.87 | 1.94 | 1.94 | +0.06 (+3.19%) | 5,344,900 |
12 May 2022 | USD | 1.78 | 1.92 | 1.7 | 1.88 | 1.88 | +0.1 (+5.62%) | 7,036,500 |
11 May 2022 | USD | 1.785 | 1.94 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 6,377,600 |
10 May 2022 | USD | 1.78 | 1.81 | 1.67 | 1.76 | 1.76 | +0.05 (+2.92%) | 5,129,700 |
9 May 2022 | USD | 1.79 | 1.87 | 1.67 | 1.71 | 1.71 | -0.15 (-8.06%) | 8,598,400 |
6 May 2022 | USD | 1.89 | 1.92 | 1.81 | 1.86 | 1.86 | -0.08 (-4.12%) | 3,800,700 |
5 May 2022 | USD | 1.96 | 1.99 | 1.84 | 1.94 | 1.94 | -0.1 (-4.90%) | 6,827,000 |
4 May 2022 | USD | 1.95 | 2.04 | 1.93 | 2.04 | 2.04 | +0.05 (+2.51%) | 4,485,700 |