Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 4.04 | 4.09 | 3.74 | 4 | 4 | +0.04 (+1.01%) | 121,000 |
24 Jun 2022 | USD | 4.05 | 4.197 | 3.62 | 3.96 | 3.96 | -0.08 (-1.98%) | 2,957,600 |
23 Jun 2022 | USD | 3.46 | 4.13 | 3.43 | 4.04 | 4.04 | +0.61 (+17.78%) | 420,100 |
22 Jun 2022 | USD | 3 | 3.53 | 2.995 | 3.43 | 3.43 | +0.38 (+12.46%) | 388,200 |
21 Jun 2022 | USD | 2.92 | 3.139 | 2.9 | 3.05 | 3.05 | +0.24 (+8.54%) | 295,600 |
17 Jun 2022 | USD | 2.87 | 3.1 | 2.79 | 2.81 | 2.81 | -0.06 (-2.09%) | 387,900 |
16 Jun 2022 | USD | 2.85 | 2.91 | 2.71 | 2.87 | 2.87 | -0.14 (-4.65%) | 277,500 |
15 Jun 2022 | USD | 2.99 | 3.15 | 2.93 | 3.01 | 3.01 | 0.0 (0.0%) | 313,600 |
14 Jun 2022 | USD | 2.76 | 3.09 | 2.68 | 3.01 | 3.01 | +0.27 (+9.85%) | 159,600 |
13 Jun 2022 | USD | 3.2 | 3.2 | 2.71 | 2.74 | 2.74 | -0.57 (-17.22%) | 356,700 |
10 Jun 2022 | USD | 3.45 | 3.45 | 3.27 | 3.31 | 3.31 | -0.27 (-7.54%) | 157,800 |
9 Jun 2022 | USD | 3.61 | 3.7 | 3.53 | 3.58 | 3.58 | -0.08 (-2.19%) | 137,500 |
8 Jun 2022 | USD | 3.72 | 3.82 | 3.58 | 3.66 | 3.66 | -0.06 (-1.61%) | 182,600 |
7 Jun 2022 | USD | 3.07 | 3.79 | 2.99 | 3.72 | 3.72 | +0.61 (+19.61%) | 306,500 |
6 Jun 2022 | USD | 2.82 | 3.13 | 2.69 | 3.11 | 3.11 | +0.37 (+13.50%) | 307,100 |
3 Jun 2022 | USD | 2.51 | 2.76 | 2.45 | 2.74 | 2.74 | +0.23 (+9.16%) | 249,000 |
2 Jun 2022 | USD | 2.51 | 2.56 | 2.44 | 2.51 | 2.51 | +0.04 (+1.62%) | 175,600 |
1 Jun 2022 | USD | 2.6 | 2.63 | 2.41 | 2.47 | 2.47 | -0.08 (-3.14%) | 319,000 |
31 May 2022 | USD | 2.7 | 2.77 | 2.51 | 2.55 | 2.55 | -0.13 (-4.85%) | 792,600 |
27 May 2022 | USD | 2.62 | 2.71 | 2.55 | 2.68 | 2.68 | +0.06 (+2.29%) | 266,900 |
26 May 2022 | USD | 2.49 | 2.653 | 2.47 | 2.62 | 2.62 | +0.13 (+5.22%) | 433,000 |
25 May 2022 | USD | 2.54 | 2.65 | 2.33 | 2.49 | 2.49 | -0.08 (-3.11%) | 222,600 |
24 May 2022 | USD | 2.65 | 2.66 | 2.43 | 2.57 | 2.57 | -0.13 (-4.81%) | 209,300 |
23 May 2022 | USD | 2.9 | 2.96 | 2.65 | 2.7 | 2.7 | -0.07 (-2.53%) | 275,200 |
20 May 2022 | USD | 3.02 | 3.14 | 2.62 | 2.77 | 2.77 | -0.21 (-7.05%) | 360,600 |
19 May 2022 | USD | 3.01 | 3.13 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 235,300 |
18 May 2022 | USD | 3.25 | 3.25 | 3.02 | 3.03 | 3.03 | -0.27 (-8.18%) | 266,400 |
17 May 2022 | USD | 3.4 | 3.54 | 3.23 | 3.3 | 3.3 | -0.02 (-0.60%) | 170,700 |
16 May 2022 | USD | 3.38 | 3.72 | 2.69 | 3.32 | 3.32 | -0.12 (-3.49%) | 388,300 |
13 May 2022 | USD | 3.26 | 3.52 | 3.13 | 3.44 | 3.44 | +0.37 (+12.05%) | 201,300 |