Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 3 | 3.03 | 2.84 | 2.86 | 2.86 | -0.08 (-2.72%) | 440,700 |
25 Jan 2022 | USD | 2.93 | 2.98 | 2.88 | 2.94 | 2.94 | -0.05 (-1.67%) | 475,611 |
24 Jan 2022 | USD | 2.91 | 3 | 2.78 | 2.99 | 2.99 | +0.1 (+3.46%) | 641,345 |
21 Jan 2022 | USD | 2.93 | 3.17 | 2.89 | 2.89 | 2.89 | +0.1 (+3.58%) | 2,024,300 |
20 Jan 2022 | USD | 2.98 | 3.07 | 2.76 | 2.79 | 2.79 | -0.14 (-4.78%) | 1,395,300 |
19 Jan 2022 | USD | 3.09 | 3.13 | 2.92 | 2.93 | 2.93 | -0.15 (-4.87%) | 706,500 |
18 Jan 2022 | USD | 3.13 | 3.18 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 330,500 |
14 Jan 2022 | USD | 3.04 | 3.165 | 3.022 | 3.15 | 3.15 | +0.08 (+2.61%) | 280,500 |
13 Jan 2022 | USD | 3.239 | 3.239 | 3.055 | 3.07 | 3.07 | -0.05 (-1.60%) | 433,700 |
12 Jan 2022 | USD | 3.23 | 3.249 | 3.11 | 3.12 | 3.12 | -0.06 (-1.89%) | 332,200 |
11 Jan 2022 | USD | 3.28 | 3.34 | 3.18 | 3.18 | 3.18 | -0.07 (-2.15%) | 354,500 |
10 Jan 2022 | USD | 3.28 | 3.373 | 3.11 | 3.25 | 3.25 | -0.06 (-1.81%) | 378,300 |
7 Jan 2022 | USD | 3.33 | 3.44 | 3.28 | 3.31 | 3.31 | -0.04 (-1.19%) | 131,400 |
6 Jan 2022 | USD | 3.32 | 3.37 | 3.227 | 3.35 | 3.35 | +0.07 (+2.13%) | 324,500 |
5 Jan 2022 | USD | 3.47 | 3.49 | 3.265 | 3.28 | 3.28 | -0.19 (-5.48%) | 223,000 |
4 Jan 2022 | USD | 3.65 | 3.655 | 3.445 | 3.47 | 3.47 | -0.17 (-4.67%) | 217,300 |
3 Jan 2022 | USD | 3.39 | 3.65 | 3.39 | 3.64 | 3.64 | +0.26 (+7.69%) | 438,400 |
31 Dec 2021 | USD | 3.3 | 3.38 | 3.29 | 3.38 | 3.38 | +0.08 (+2.42%) | 370,800 |
30 Dec 2021 | USD | 3.21 | 3.4 | 3.21 | 3.3 | 3.3 | +0.07 (+2.17%) | 344,600 |
29 Dec 2021 | USD | 3.3 | 3.371 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 375,800 |
28 Dec 2021 | USD | 3.43 | 3.49 | 3.29 | 3.3 | 3.3 | -0.16 (-4.62%) | 531,000 |
27 Dec 2021 | USD | 3.49 | 3.51 | 3.41 | 3.46 | 3.46 | -0.05 (-1.42%) | 378,000 |
23 Dec 2021 | USD | 3.52 | 3.58 | 3.47 | 3.51 | 3.51 | +0.04 (+1.15%) | 291,400 |
22 Dec 2021 | USD | 3.5 | 3.53 | 3.42 | 3.47 | 3.47 | -0.07 (-1.98%) | 330,200 |
21 Dec 2021 | USD | 3.56 | 3.66 | 3.51 | 3.54 | 3.54 | -0.03 (-0.84%) | 288,900 |
20 Dec 2021 | USD | 3.61 | 3.62 | 3.495 | 3.57 | 3.57 | -0.06 (-1.65%) | 373,200 |
17 Dec 2021 | USD | 3.23 | 3.66 | 3.2 | 3.63 | 3.63 | +0.38 (+11.69%) | 923,100 |
16 Dec 2021 | USD | 3.39 | 3.44 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 352,800 |
15 Dec 2021 | USD | 3.25 | 3.36 | 3.145 | 3.34 | 3.34 | +0.1 (+3.09%) | 341,100 |
14 Dec 2021 | USD | 3.33 | 3.33 | 3.21 | 3.24 | 3.24 | -0.1 (-2.99%) | 368,300 |