Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 2.67 | 2.71 | 2.49 | 2.56 | 2.56 | -0.16 (-5.88%) | 1,316,800 |
28 Jun 2022 | USD | 2.78 | 2.83 | 2.65 | 2.72 | 2.72 | -0.09 (-3.20%) | 1,849,800 |
27 Jun 2022 | USD | 3.11 | 3.17 | 2.74 | 2.81 | 2.81 | -0.31 (-9.94%) | 1,930,200 |
24 Jun 2022 | USD | 3.4 | 3.48 | 3.06 | 3.12 | 3.12 | -0.23 (-6.87%) | 9,666,600 |
23 Jun 2022 | USD | 3.44 | 3.535 | 3.26 | 3.35 | 3.35 | -0.08 (-2.33%) | 1,713,600 |
22 Jun 2022 | USD | 3.38 | 3.62 | 3.37 | 3.43 | 3.43 | -0.05 (-1.44%) | 1,966,700 |
21 Jun 2022 | USD | 3.66 | 3.72 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 1,872,800 |
17 Jun 2022 | USD | 3.47 | 3.685 | 3.39 | 3.51 | 3.51 | +0.08 (+2.33%) | 4,960,900 |
16 Jun 2022 | USD | 3.36 | 3.56 | 3.34 | 3.43 | 3.43 | -0.14 (-3.92%) | 1,937,700 |
15 Jun 2022 | USD | 3.45 | 3.73 | 3.45 | 3.57 | 3.57 | +0.18 (+5.31%) | 1,751,900 |
14 Jun 2022 | USD | 3.56 | 3.66 | 3.35 | 3.39 | 3.39 | -0.13 (-3.69%) | 1,266,600 |
13 Jun 2022 | USD | 3.47 | 3.71 | 3.46 | 3.52 | 3.52 | -0.24 (-6.38%) | 1,175,900 |
10 Jun 2022 | USD | 3.71 | 3.85 | 3.58 | 3.76 | 3.76 | -0.1 (-2.59%) | 719,400 |
9 Jun 2022 | USD | 4.26 | 4.28 | 3.83 | 3.86 | 3.86 | -0.41 (-9.60%) | 643,900 |
8 Jun 2022 | USD | 3.83 | 4.35 | 3.82 | 4.27 | 4.27 | +0.37 (+9.49%) | 2,159,200 |
7 Jun 2022 | USD | 3.88 | 4.025 | 3.715 | 3.9 | 3.9 | -0.13 (-3.23%) | 1,112,400 |
6 Jun 2022 | USD | 4.02 | 4.245 | 3.94 | 4.03 | 4.03 | -0.19 (-4.50%) | 998,400 |
3 Jun 2022 | USD | 4.35 | 4.525 | 4.175 | 4.22 | 4.22 | -0.28 (-6.22%) | 839,400 |
2 Jun 2022 | USD | 3.97 | 4.615 | 3.92 | 4.5 | 4.5 | +0.51 (+12.78%) | 1,124,100 |
1 Jun 2022 | USD | 4.18 | 4.29 | 3.835 | 3.99 | 3.99 | -0.19 (-4.55%) | 1,115,500 |
31 May 2022 | USD | 4.4 | 4.41 | 4.03 | 4.18 | 4.18 | -0.24 (-5.43%) | 1,118,800 |
27 May 2022 | USD | 4.55 | 4.675 | 4.27 | 4.42 | 4.42 | -0.09 (-2.00%) | 820,800 |
26 May 2022 | USD | 4.36 | 4.64 | 4.19 | 4.51 | 4.51 | +0.13 (+2.97%) | 1,029,000 |
25 May 2022 | USD | 4.07 | 4.49 | 3.97 | 4.38 | 4.38 | +0.31 (+7.62%) | 1,135,400 |
24 May 2022 | USD | 4.29 | 4.305 | 3.855 | 4.07 | 4.07 | -0.3 (-6.86%) | 583,300 |
23 May 2022 | USD | 4.39 | 4.53 | 4.23 | 4.37 | 4.37 | -0.02 (-0.46%) | 976,800 |
20 May 2022 | USD | 4.48 | 4.65 | 3.875 | 4.39 | 4.39 | -0.02 (-0.45%) | 1,222,400 |
19 May 2022 | USD | 4.41 | 4.61 | 4.32 | 4.41 | 4.41 | +0.01 (+0.23%) | 873,600 |
18 May 2022 | USD | 4.8 | 4.8 | 4.14 | 4.4 | 4.4 | -0.63 (-12.52%) | 1,184,200 |
17 May 2022 | USD | 4.95 | 5.31 | 4.73 | 5.03 | 5.03 | +0.19 (+3.93%) | 1,070,500 |