Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 3.03 | 3.085 | 2.85 | 3.01 | 3.01 | +0.16 (+5.61%) | 724,900 |
13 Jun 2022 | USD | 2.99 | 2.99 | 2.77 | 2.85 | 2.85 | -0.22 (-7.17%) | 743,200 |
10 Jun 2022 | USD | 3.14 | 3.16 | 2.99 | 3.07 | 3.07 | -0.09 (-2.85%) | 384,100 |
9 Jun 2022 | USD | 3.35 | 3.37 | 3.155 | 3.16 | 3.16 | -0.26 (-7.60%) | 487,700 |
8 Jun 2022 | USD | 3.47 | 3.64 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 533,700 |
7 Jun 2022 | USD | 3.4 | 3.5 | 3.29 | 3.46 | 3.46 | +0.04 (+1.17%) | 351,100 |
6 Jun 2022 | USD | 3.38 | 3.69 | 3.29 | 3.42 | 3.42 | +0.2 (+6.21%) | 897,300 |
3 Jun 2022 | USD | 3.45 | 3.47 | 3.205 | 3.22 | 3.22 | -0.28 (-8.00%) | 580,000 |
2 Jun 2022 | USD | 3.15 | 3.71 | 3.05 | 3.5 | 3.5 | +0.44 (+14.38%) | 1,296,500 |
1 Jun 2022 | USD | 3.23 | 3.245 | 3.039 | 3.06 | 3.06 | -0.13 (-4.08%) | 269,100 |
31 May 2022 | USD | 3.22 | 3.28 | 3.1 | 3.19 | 3.19 | -0.04 (-1.24%) | 410,700 |
27 May 2022 | USD | 2.98 | 3.24 | 2.93 | 3.23 | 3.23 | +0.26 (+8.75%) | 795,100 |
26 May 2022 | USD | 2.74 | 3.01 | 2.7 | 2.97 | 2.97 | +0.26 (+9.59%) | 1,168,300 |
25 May 2022 | USD | 2.77 | 2.85 | 2.7 | 2.71 | 2.71 | -0.09 (-3.21%) | 1,230,100 |
24 May 2022 | USD | 2.95 | 2.95 | 2.76 | 2.8 | 2.8 | -0.24 (-7.89%) | 945,900 |
23 May 2022 | USD | 3.02 | 3.07 | 2.85 | 3.04 | 3.04 | +0.05 (+1.67%) | 622,500 |
20 May 2022 | USD | 3.13 | 3.17 | 2.83 | 2.99 | 2.99 | -0.17 (-5.38%) | 1,769,500 |
19 May 2022 | USD | 3.06 | 3.24 | 3.01 | 3.16 | 3.16 | +0.16 (+5.33%) | 733,400 |
18 May 2022 | USD | 3.08 | 3.28 | 2.86 | 3 | 3 | -0.16 (-5.06%) | 1,269,800 |
17 May 2022 | USD | 3.12 | 3.3 | 3.09 | 3.16 | 3.16 | +0.12 (+3.95%) | 784,700 |
16 May 2022 | USD | 3.27 | 3.35 | 3.03 | 3.04 | 3.04 | -0.25 (-7.60%) | 984,700 |
13 May 2022 | USD | 3.34 | 3.449 | 3.25 | 3.29 | 3.29 | +0.12 (+3.79%) | 810,200 |
12 May 2022 | USD | 2.96 | 3.29 | 2.88 | 3.17 | 3.17 | +0.09 (+2.92%) | 1,177,500 |
11 May 2022 | USD | 3.11 | 3.35 | 3 | 3.08 | 3.08 | -0.05 (-1.60%) | 1,694,800 |
10 May 2022 | USD | 3.25 | 3.27 | 2.94 | 3.13 | 3.13 | +0.03 (+0.97%) | 788,600 |
9 May 2022 | USD | 3.5 | 3.52 | 3.09 | 3.1 | 3.1 | -0.49 (-13.65%) | 1,498,400 |
6 May 2022 | USD | 3.94 | 3.95 | 3.56 | 3.59 | 3.59 | -0.34 (-8.65%) | 1,007,200 |
5 May 2022 | USD | 3.92 | 4.033 | 3.78 | 3.93 | 3.93 | -0.11 (-2.72%) | 1,490,400 |
4 May 2022 | USD | 3.98 | 4.1 | 3.78 | 4.04 | 4.04 | +0.05 (+1.25%) | 1,513,200 |
3 May 2022 | USD | 3.85 | 4 | 3.7 | 3.99 | 3.99 | +0.06 (+1.53%) | 1,177,600 |