Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 2.7 | 2.72 | 2.53 | 2.6 | 52 | -0.12 (-4.41%) | 5,735,300 |
28 Jun 2022 | USD | 2.93 | 2.945 | 2.71 | 2.72 | 54.4 | -0.2 (-6.85%) | 5,395,200 |
27 Jun 2022 | USD | 3.15 | 3.215 | 2.86 | 2.92 | 58.4 | -0.22 (-7.01%) | 5,778,400 |
24 Jun 2022 | USD | 3.18 | 3.315 | 3.07 | 3.14 | 62.8 | -0.03 (-0.95%) | 8,820,000 |
23 Jun 2022 | USD | 2.94 | 3.2 | 2.902 | 3.17 | 63.4 | +0.26 (+8.93%) | 5,197,900 |
22 Jun 2022 | USD | 2.86 | 3.04 | 2.83 | 2.91 | 58.2 | +0.02 (+0.69%) | 4,181,400 |
21 Jun 2022 | USD | 3.01 | 3.06 | 2.85 | 2.89 | 57.8 | -0.05 (-1.70%) | 4,069,600 |
17 Jun 2022 | USD | 2.84 | 3.06 | 2.81 | 2.94 | 58.8 | +0.13 (+4.63%) | 9,850,700 |
16 Jun 2022 | USD | 2.86 | 2.895 | 2.72 | 2.81 | 56.2 | -0.13 (-4.42%) | 3,734,100 |
15 Jun 2022 | USD | 2.75 | 2.95 | 2.69 | 2.94 | 58.8 | +0.24 (+8.89%) | 4,200,200 |
14 Jun 2022 | USD | 2.75 | 2.84 | 2.64 | 2.7 | 54 | -0.02 (-0.74%) | 3,859,900 |
13 Jun 2022 | USD | 2.68 | 2.84 | 2.645 | 2.72 | 54.4 | -0.07 (-2.51%) | 5,233,900 |
10 Jun 2022 | USD | 2.88 | 2.99 | 2.76 | 2.79 | 55.8 | -0.15 (-5.10%) | 3,536,500 |
9 Jun 2022 | USD | 3.06 | 3.08 | 2.895 | 2.94 | 58.8 | -0.15 (-4.85%) | 2,728,400 |
8 Jun 2022 | USD | 2.97 | 3.225 | 2.97 | 3.09 | 61.8 | +0.13 (+4.39%) | 4,580,000 |
7 Jun 2022 | USD | 2.88 | 2.98 | 2.78 | 2.96 | 59.2 | +0.02 (+0.68%) | 2,897,700 |
6 Jun 2022 | USD | 3.03 | 3.06 | 2.87 | 2.94 | 58.8 | -0.01 (-0.34%) | 4,274,800 |
3 Jun 2022 | USD | 3.1 | 3.19 | 2.91 | 2.95 | 59 | -0.28 (-8.67%) | 4,898,600 |
2 Jun 2022 | USD | 2.85 | 3.23 | 2.79 | 3.23 | 64.6 | +0.43 (+15.36%) | 5,709,500 |
1 Jun 2022 | USD | 3.1 | 3.11 | 2.78 | 2.8 | 56 | -0.29 (-9.39%) | 4,456,300 |
31 May 2022 | USD | 2.98 | 3.105 | 2.9 | 3.09 | 61.8 | +0.11 (+3.69%) | 4,883,000 |
27 May 2022 | USD | 2.79 | 3 | 2.775 | 2.98 | 59.6 | +0.26 (+9.56%) | 3,621,900 |
26 May 2022 | USD | 2.56 | 2.78 | 2.5 | 2.72 | 54.4 | +0.16 (+6.25%) | 2,960,200 |
25 May 2022 | USD | 2.5 | 2.64 | 2.48 | 2.56 | 51.2 | +0.05 (+1.99%) | 2,911,900 |
24 May 2022 | USD | 2.69 | 2.71 | 2.48 | 2.51 | 50.2 | -0.25 (-9.06%) | 3,965,000 |
23 May 2022 | USD | 2.75 | 2.8 | 2.635 | 2.76 | 55.2 | -0.02 (-0.72%) | 2,597,100 |
20 May 2022 | USD | 3.01 | 3.05 | 2.635 | 2.78 | 55.6 | -0.16 (-5.44%) | 4,489,800 |
19 May 2022 | USD | 2.81 | 3.05 | 2.81 | 2.94 | 58.8 | +0.09 (+3.16%) | 3,919,100 |
18 May 2022 | USD | 2.91 | 3.139 | 2.85 | 2.85 | 57 | -0.12 (-4.04%) | 4,306,300 |
17 May 2022 | USD | 2.87 | 2.99 | 2.715 | 2.97 | 59.4 | +0.22 (+8%) | 5,459,300 |