Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | USD | 2.87 | 2.9 | 2.62 | 2.66 | 79.8 | -0.2 (-6.99%) | 6,308 |
26 Jan 2022 | USD | 2.94 | 3.04 | 2.81 | 2.86 | 85.8 | -0.05 (-1.72%) | 5,565 |
25 Jan 2022 | USD | 2.9 | 2.9599 | 2.83 | 2.91 | 87.3 | -0.06 (-2.02%) | 3,234 |
24 Jan 2022 | USD | 3 | 3.06 | 2.7 | 2.97 | 89.1 | -0.05 (-1.66%) | 12,222 |
21 Jan 2022 | USD | 3.01 | 3.1 | 2.98 | 3.02 | 90.6 | -0.01 (-0.33%) | 4,841 |
20 Jan 2022 | USD | 3.12 | 3.24 | 3.02 | 3.03 | 90.9 | -0.11 (-3.50%) | 3,918 |
19 Jan 2022 | USD | 3.19 | 3.28 | 3.095 | 3.14 | 94.2 | -0.03 (-0.95%) | 3,956 |
18 Jan 2022 | USD | 3.26 | 3.34 | 3.13 | 3.17 | 95.1 | -0.13 (-3.94%) | 5,993 |
14 Jan 2022 | USD | 3.4 | 3.4 | 3.2 | 3.3 | 99 | -0.1 (-2.94%) | 9,452 |
13 Jan 2022 | USD | 3.51 | 3.5467 | 3.38 | 3.4 | 102 | -0.11 (-3.13%) | 9,773 |
12 Jan 2022 | USD | 3.57 | 3.59 | 3.5 | 3.51 | 105.3 | -0.05 (-1.40%) | 3,768 |
11 Jan 2022 | USD | 3.64 | 3.64 | 3.51 | 3.56 | 106.8 | +0.01 (+0.28%) | 5,857 |
10 Jan 2022 | USD | 3.63 | 3.69 | 3.52 | 3.55 | 106.5 | -0.24 (-6.33%) | 9,310 |
7 Jan 2022 | USD | 3.71 | 3.8488 | 3.69 | 3.79 | 113.7 | +0.12 (+3.27%) | 6,865 |
6 Jan 2022 | USD | 3.75 | 3.75 | 3.595 | 3.67 | 110.1 | -0.03 (-0.81%) | 6,127 |
5 Jan 2022 | USD | 3.86 | 3.9499 | 3.68 | 3.7 | 111 | -0.14 (-3.65%) | 7,010 |
4 Jan 2022 | USD | 4.01 | 4.0199 | 3.82 | 3.84 | 115.2 | -0.13 (-3.27%) | 4,235 |
3 Jan 2022 | USD | 3.7 | 3.99 | 3.6 | 3.97 | 119.1 | +0.35 (+9.67%) | 11,679 |
31 Dec 2021 | USD | 3.66 | 3.75 | 3.595 | 3.62 | 108.6 | -0.04 (-1.09%) | 6,439 |
30 Dec 2021 | USD | 3.55 | 3.7 | 3.54 | 3.66 | 109.8 | +0.14 (+3.98%) | 6,547 |
29 Dec 2021 | USD | 3.65 | 3.68 | 3.52 | 3.52 | 105.6 | -0.14 (-3.83%) | 7,562 |
28 Dec 2021 | USD | 3.8 | 3.85 | 3.65 | 3.66 | 109.8 | -0.16 (-4.19%) | 7,732 |
27 Dec 2021 | USD | 3.8177 | 3.9299 | 3.8 | 3.82 | 114.6 | -0.03 (-0.78%) | 4,768 |
23 Dec 2021 | USD | 3.82 | 3.89 | 3.77 | 3.85 | 115.5 | +0.03 (+0.79%) | 4,595 |
22 Dec 2021 | USD | 3.86 | 3.9 | 3.8 | 3.82 | 114.6 | -0.05 (-1.29%) | 3,011 |
21 Dec 2021 | USD | 3.8 | 3.95 | 3.8 | 3.87 | 116.1 | +0.08 (+2.11%) | 4,963 |
20 Dec 2021 | USD | 3.83 | 3.88 | 3.721 | 3.79 | 113.7 | -0.03 (-0.79%) | 5,254 |
17 Dec 2021 | USD | 3.83 | 3.96 | 3.7501 | 3.82 | 114.6 | -0.06 (-1.55%) | 7,124 |
16 Dec 2021 | USD | 3.96 | 4.04 | 3.8507 | 3.88 | 116.4 | -0.06 (-1.52%) | 4,256 |
15 Dec 2021 | USD | 3.85 | 3.98 | 3.68 | 3.94 | 118.2 | +0.09 (+2.34%) | 6,974 |