Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.51 | 3.62 | 3.41 | 3.62 | 3.62 | 0.0 (0.0%) | 24,571 |
4 Jan 2022 | USD | 3.75 | 3.99 | 3.411 | 3.62 | 3.62 | +0.26 (+7.74%) | 42,658 |
3 Jan 2022 | USD | 3.32 | 3.36 | 3.03 | 3.36 | 3.36 | +0.14 (+4.35%) | 15,443 |
31 Dec 2021 | USD | 3.38 | 3.5702 | 3.08 | 3.22 | 3.22 | -0.42 (-11.54%) | 23,767 |
30 Dec 2021 | USD | 3.0945 | 3.68 | 3.0801 | 3.64 | 3.64 | +0.39 (+12%) | 48,700 |
29 Dec 2021 | USD | 3.1 | 3.3 | 3.03 | 3.25 | 3.25 | +0.16 (+5.17%) | 46,384 |
28 Dec 2021 | USD | 3.13 | 3.19 | 3 | 3.0901 | 3.0901 | -0.16 (-4.92%) | 19,370 |
27 Dec 2021 | USD | 3.13 | 3.29 | 3.01 | 3.25 | 3.25 | +0.107 (+3.39%) | 26,273 |
23 Dec 2021 | USD | 3.0501 | 3.17 | 3 | 3.1434 | 3.1434 | +0.023 (+0.75%) | 15,411 |
22 Dec 2021 | USD | 3 | 3.15 | 3 | 3.12 | 3.12 | +0.12 (+4%) | 17,187 |
21 Dec 2021 | USD | 3.125 | 3.125 | 3 | 3 | 3 | -0.065 (-2.12%) | 5,517 |
20 Dec 2021 | USD | 3.16 | 3.17 | 3 | 3.065 | 3.065 | -0.195 (-5.98%) | 11,143 |
17 Dec 2021 | USD | 3.23 | 3.28 | 3 | 3.26 | 3.26 | +0.05 (+1.56%) | 25,458 |
16 Dec 2021 | USD | 3.1 | 3.32 | 3.03 | 3.21 | 3.21 | +0.02 (+0.63%) | 5,661 |
15 Dec 2021 | USD | 3.245 | 3.29 | 3.03 | 3.19 | 3.19 | +0.011 (+0.35%) | 7,631 |
14 Dec 2021 | USD | 3.179 | 3.179 | 3.179 | 3.179 | 3.179 | 0.0 (0.0%) | 427 |
13 Dec 2021 | USD | 3.2 | 3.21 | 3.1501 | 3.179 | 3.179 | -0.121 (-3.67%) | 5,684 |
10 Dec 2021 | USD | 3.35 | 3.5 | 3.188 | 3.3 | 3.3 | +0.12 (+3.77%) | 21,676 |
9 Dec 2021 | USD | 3.14 | 3.35 | 3.14 | 3.18 | 3.18 | -0.1 (-3.05%) | 2,572 |
8 Dec 2021 | USD | 3.024 | 3.28 | 3 | 3.28 | 3.28 | -0.1 (-2.96%) | 3,629 |
7 Dec 2021 | USD | 3.013 | 3.38 | 3 | 3.38 | 3.38 | +0.26 (+8.33%) | 25,137 |
6 Dec 2021 | USD | 3.107 | 3.2 | 3 | 3.12 | 3.12 | -0.03 (-0.95%) | 6,276 |
3 Dec 2021 | USD | 3.19 | 3.3364 | 3.15 | 3.15 | 3.15 | -0.18 (-5.41%) | 11,478 |
2 Dec 2021 | USD | 3.163 | 3.57 | 3.163 | 3.33 | 3.33 | +0.18 (+5.71%) | 24,346 |
1 Dec 2021 | USD | 3.17 | 3.275 | 3.09 | 3.1501 | 3.1501 | -0.066 (-2.05%) | 4,866 |
30 Nov 2021 | USD | 3.47 | 3.5 | 3.12 | 3.2161 | 3.2161 | -0.254 (-7.32%) | 41,747 |
29 Nov 2021 | USD | 3.57 | 3.69 | 3.47 | 3.47 | 3.47 | -0.1 (-2.80%) | 60,649 |
26 Nov 2021 | USD | 3.56 | 3.8 | 3.45 | 3.57 | 3.57 | -0.28 (-7.27%) | 49,671 |
24 Nov 2021 | USD | 3.78 | 3.87 | 3.59 | 3.85 | 3.85 | +0.05 (+1.32%) | 12,160 |
23 Nov 2021 | USD | 3.61 | 3.8 | 3.5 | 3.8 | 3.8 | +0.18 (+4.97%) | 39,704 |