Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 2.98 | 3.12 | 2.96 | 3.04 | 3.04 | -0.16 (-5%) | 13,894,000 |
21 Jun 2022 | USD | 3.27 | 3.29 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 6,391,200 |
17 Jun 2022 | USD | 3.28 | 3.29 | 3.14 | 3.22 | 3.22 | -0.16 (-4.73%) | 10,137,200 |
16 Jun 2022 | USD | 3.43 | 3.45 | 3.3 | 3.38 | 3.38 | -0.18 (-5.06%) | 5,114,400 |
15 Jun 2022 | USD | 3.51 | 3.6 | 3.43 | 3.56 | 3.56 | +0.07 (+2.01%) | 9,443,700 |
14 Jun 2022 | USD | 3.51 | 3.55 | 3.43 | 3.49 | 3.49 | -0.08 (-2.24%) | 4,562,300 |
13 Jun 2022 | USD | 3.7 | 3.72 | 3.49 | 3.57 | 3.57 | -0.31 (-7.99%) | 6,346,900 |
10 Jun 2022 | USD | 3.78 | 3.93 | 3.74 | 3.88 | 3.88 | -0.07 (-1.77%) | 10,677,700 |
9 Jun 2022 | USD | 4.18 | 4.18 | 3.95 | 3.95 | 3.95 | -0.33 (-7.71%) | 7,308,800 |
8 Jun 2022 | USD | 4.5 | 4.51 | 4.25 | 4.28 | 4.28 | -0.22 (-4.89%) | 7,409,700 |
7 Jun 2022 | USD | 4.48 | 4.55 | 4.43 | 4.5 | 4.5 | -0.05 (-1.10%) | 4,909,600 |
6 Jun 2022 | USD | 4.69 | 4.69 | 4.52 | 4.55 | 4.55 | -0.15 (-3.19%) | 4,631,100 |
3 Jun 2022 | USD | 4.69 | 4.74 | 4.63 | 4.7 | 4.7 | -0.03 (-0.63%) | 6,918,600 |
2 Jun 2022 | USD | 4.72 | 4.83 | 4.67 | 4.73 | 4.73 | +0.17 (+3.73%) | 6,007,100 |
1 Jun 2022 | USD | 4.54 | 4.63 | 4.52 | 4.56 | 4.56 | +0.04 (+0.88%) | 5,937,800 |
31 May 2022 | USD | 4.65 | 4.69 | 4.49 | 4.52 | 4.52 | -0.12 (-2.59%) | 6,184,800 |
27 May 2022 | USD | 4.6 | 4.71 | 4.54 | 4.64 | 4.64 | +0.12 (+2.65%) | 7,154,800 |
26 May 2022 | USD | 4.34 | 4.54 | 4.33 | 4.52 | 4.52 | +0.2 (+4.63%) | 10,010,400 |
25 May 2022 | USD | 4.23 | 4.34 | 4.19 | 4.32 | 4.32 | +0.03 (+0.70%) | 7,432,200 |
24 May 2022 | USD | 4.21 | 4.31 | 4.14 | 4.29 | 4.29 | +0.03 (+0.70%) | 8,241,700 |
23 May 2022 | USD | 4.16 | 4.29 | 4.13 | 4.26 | 4.26 | +0.21 (+5.19%) | 8,524,600 |
20 May 2022 | USD | 3.95 | 4.05 | 3.89 | 4.05 | 4.05 | +0.25 (+6.58%) | 11,519,800 |
19 May 2022 | USD | 3.65 | 3.87 | 3.64 | 3.8 | 3.8 | +0.3 (+8.57%) | 11,320,700 |
18 May 2022 | USD | 3.65 | 3.68 | 3.49 | 3.5 | 3.5 | -0.25 (-6.67%) | 6,824,100 |
17 May 2022 | USD | 3.76 | 3.82 | 3.69 | 3.75 | 3.75 | +0.16 (+4.46%) | 7,492,000 |
16 May 2022 | USD | 3.56 | 3.65 | 3.55 | 3.59 | 3.59 | +0.06 (+1.70%) | 8,021,400 |
13 May 2022 | USD | 3.36 | 3.57 | 3.36 | 3.53 | 3.53 | +0.23 (+6.97%) | 10,793,000 |
12 May 2022 | USD | 3.35 | 3.38 | 3.23 | 3.3 | 3.3 | -0.21 (-5.98%) | 19,508,400 |
11 May 2022 | USD | 3.58 | 3.71 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 11,466,900 |
10 May 2022 | USD | 3.75 | 3.75 | 3.51 | 3.6 | 3.6 | -0.18 (-4.76%) | 8,140,900 |