Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.4 | 3.71 | 3.21 | 3.34 | 13.36 | -0.07 (-2.05%) | 621,700 |
4 Jan 2022 | USD | 3.53 | 3.82 | 3.33 | 3.41 | 13.64 | -0.17 (-4.75%) | 560,500 |
3 Jan 2022 | USD | 3.55 | 3.75 | 3.11 | 3.58 | 14.32 | +0.01 (+0.28%) | 1,071,900 |
31 Dec 2021 | USD | 3.17 | 3.98 | 3.03 | 3.57 | 14.28 | +0.37 (+11.56%) | 2,111,000 |
30 Dec 2021 | USD | 3.07 | 3.38 | 3.05 | 3.2 | 12.8 | +0.17 (+5.61%) | 640,500 |
29 Dec 2021 | USD | 3.11 | 3.15 | 2.91 | 3.03 | 12.12 | -0.04 (-1.30%) | 344,400 |
28 Dec 2021 | USD | 3.15 | 3.2 | 2.866 | 3.07 | 12.28 | +0.01 (+0.33%) | 375,800 |
27 Dec 2021 | USD | 2.83 | 3.15 | 2.63 | 3.06 | 12.24 | +0.29 (+10.47%) | 451,800 |
23 Dec 2021 | USD | 2.6 | 2.89 | 2.549 | 2.77 | 11.08 | +0.23 (+9.06%) | 378,100 |
22 Dec 2021 | USD | 2.34 | 2.58 | 2.23 | 2.54 | 10.16 | +0.19 (+8.09%) | 274,400 |
21 Dec 2021 | USD | 2.44 | 2.56 | 2.316 | 2.35 | 9.4 | -0.07 (-2.89%) | 87,200 |
20 Dec 2021 | USD | 2.89 | 2.895 | 2.33 | 2.42 | 9.68 | -0.32 (-11.68%) | 248,300 |
17 Dec 2021 | USD | 2.89 | 2.905 | 2.61 | 2.74 | 10.96 | -0.2 (-6.80%) | 221,500 |
16 Dec 2021 | USD | 3.01 | 3.17 | 2.85 | 2.94 | 11.76 | -0.04 (-1.34%) | 78,400 |
15 Dec 2021 | USD | 2.89 | 3.06 | 2.88 | 2.98 | 11.92 | +0.04 (+1.36%) | 59,800 |
14 Dec 2021 | USD | 3.18 | 3.18 | 2.83 | 2.94 | 11.76 | 0.0 (0.0%) | 114,200 |
13 Dec 2021 | USD | 3.06 | 3.25 | 2.8 | 2.94 | 11.76 | -0.13 (-4.23%) | 102,200 |
10 Dec 2021 | USD | 3.09 | 3.4 | 2.96 | 3.07 | 12.28 | -0.03 (-0.97%) | 65,900 |
9 Dec 2021 | USD | 3.25 | 3.27 | 3.05 | 3.1 | 12.4 | -0.21 (-6.34%) | 62,600 |
8 Dec 2021 | USD | 3.44 | 3.44 | 3.11 | 3.31 | 13.24 | -0.08 (-2.36%) | 96,769 |
7 Dec 2021 | USD | 3.2 | 3.49 | 3.1 | 3.39 | 13.56 | +0.09 (+2.73%) | 153,604 |
6 Dec 2021 | USD | 3 | 3.38 | 2.8 | 3.3 | 13.2 | +0.25 (+8.20%) | 282,843 |
3 Dec 2021 | USD | 2.99 | 3.07 | 2.9 | 3.05 | 12.2 | +0.11 (+3.74%) | 115,900 |
2 Dec 2021 | USD | 3.15 | 3.205 | 2.935 | 2.94 | 11.76 | -0.21 (-6.67%) | 100,300 |
1 Dec 2021 | USD | 3.2 | 3.41 | 3.09 | 3.15 | 12.6 | +0.09 (+2.94%) | 87,600 |
30 Nov 2021 | USD | 3.42 | 3.42 | 3.02 | 3.06 | 12.24 | -0.36 (-10.53%) | 169,900 |
29 Nov 2021 | USD | 3.5 | 3.7 | 3.41 | 3.42 | 13.68 | -0.09 (-2.56%) | 107,100 |
26 Nov 2021 | USD | 3.32 | 3.64 | 3.3 | 3.51 | 14.04 | -0.08 (-2.23%) | 141,500 |
24 Nov 2021 | USD | 3.07 | 3.6 | 3 | 3.59 | 14.36 | +0.44 (+13.97%) | 368,500 |
23 Nov 2021 | USD | 3.09 | 3.25 | 2.913 | 3.15 | 12.6 | +0.02 (+0.64%) | 128,600 |