Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 2.15 | 2.168 | 2.01 | 2.13 | 2.13 | +0.09 (+4.41%) | 319,400 |
21 Jun 2022 | USD | 1.85 | 2.13 | 1.839 | 2.04 | 2.04 | +0.24 (+13.33%) | 151,200 |
17 Jun 2022 | USD | 1.69 | 1.84 | 1.66 | 1.8 | 1.8 | +0.11 (+6.51%) | 72,000 |
16 Jun 2022 | USD | 1.77 | 1.81 | 1.62 | 1.69 | 1.69 | -0.12 (-6.63%) | 92,600 |
15 Jun 2022 | USD | 1.82 | 1.92 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 70,700 |
14 Jun 2022 | USD | 1.88 | 1.97 | 1.77 | 1.81 | 1.81 | -0.07 (-3.72%) | 67,100 |
13 Jun 2022 | USD | 2 | 2 | 1.88 | 1.88 | 1.88 | -0.17 (-8.29%) | 94,700 |
10 Jun 2022 | USD | 2.05 | 2.078 | 2 | 2.05 | 2.05 | -0.04 (-1.91%) | 67,300 |
9 Jun 2022 | USD | 2.01 | 2.09 | 2 | 2.09 | 2.09 | +0.06 (+2.96%) | 41,300 |
8 Jun 2022 | USD | 2.03 | 2.06 | 1.97 | 2.03 | 2.03 | +0.01 (+0.50%) | 49,700 |
7 Jun 2022 | USD | 2.05 | 2.06 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 24,700 |
6 Jun 2022 | USD | 2.04 | 2.06 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 35,200 |
3 Jun 2022 | USD | 2.025 | 2.09 | 1.99 | 2.07 | 2.07 | +0.08 (+4.02%) | 23,100 |
2 Jun 2022 | USD | 2.01 | 2.05 | 1.87 | 1.99 | 1.99 | -0.06 (-2.93%) | 133,900 |
1 Jun 2022 | USD | 2.09 | 2.11 | 2 | 2.05 | 2.05 | -0.03 (-1.44%) | 25,800 |
31 May 2022 | USD | 2.09 | 2.17 | 2.03 | 2.08 | 2.08 | -0.04 (-1.89%) | 33,700 |
27 May 2022 | USD | 1.93 | 2.14 | 1.93 | 2.12 | 2.12 | +0.13 (+6.53%) | 100,800 |
26 May 2022 | USD | 1.95 | 2.015 | 1.89 | 1.99 | 1.99 | +0.13 (+6.99%) | 102,400 |
25 May 2022 | USD | 1.96 | 1.99 | 1.8 | 1.86 | 1.86 | -0.14 (-7.00%) | 194,200 |
24 May 2022 | USD | 2.04 | 2.055 | 1.95 | 2 | 2 | 0.0 (0.0%) | 28,900 |
23 May 2022 | USD | 1.98 | 2.05 | 1.92 | 2 | 2 | 0.0 (0.0%) | 151,900 |
20 May 2022 | USD | 2.01 | 2.089 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 65,000 |
19 May 2022 | USD | 2.35 | 2.35 | 1.97 | 2.01 | 2.01 | -0.07 (-3.37%) | 112,500 |
18 May 2022 | USD | 2.19 | 2.24 | 2.06 | 2.08 | 2.08 | -0.09 (-4.15%) | 198,700 |
17 May 2022 | USD | 2.31 | 2.32 | 2.11 | 2.17 | 2.17 | -0.08 (-3.56%) | 154,900 |
16 May 2022 | USD | 2.02 | 2.33 | 2.02 | 2.25 | 2.25 | +0.12 (+5.63%) | 143,100 |
13 May 2022 | USD | 2 | 2.181 | 2 | 2.13 | 2.13 | +0.13 (+6.50%) | 112,300 |
12 May 2022 | USD | 2.11 | 2.2 | 1.97 | 2 | 2 | -0.18 (-8.26%) | 155,900 |
11 May 2022 | USD | 2.27 | 2.27 | 2.13 | 2.18 | 2.18 | -0.01 (-0.46%) | 111,400 |
10 May 2022 | USD | 2.27 | 2.32 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 113,100 |