Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 2.9 | 3.02 | 2.8 | 2.9 | 2.9 | -0.02 (-0.68%) | 517,800 |
29 Dec 2021 | USD | 2.79 | 2.95 | 2.79 | 2.92 | 2.92 | -0.06 (-2.01%) | 627,000 |
28 Dec 2021 | USD | 2.9 | 3.06 | 2.81 | 2.98 | 2.98 | -0.07 (-2.30%) | 568,500 |
27 Dec 2021 | USD | 3.1 | 3.15 | 2.97 | 3.05 | 3.05 | +0.04 (+1.33%) | 806,300 |
23 Dec 2021 | USD | 2.87 | 3.08 | 2.87 | 3.01 | 3.01 | +0.13 (+4.51%) | 596,300 |
22 Dec 2021 | USD | 2.75 | 2.9 | 2.75 | 2.88 | 2.88 | +0.08 (+2.86%) | 571,900 |
21 Dec 2021 | USD | 2.71 | 2.88 | 2.71 | 2.8 | 2.8 | 0.0 (0.0%) | 662,300 |
20 Dec 2021 | USD | 2.8 | 2.855 | 2.76 | 2.8 | 2.8 | -0.11 (-3.78%) | 485,600 |
17 Dec 2021 | USD | 2.85 | 2.925 | 2.79 | 2.91 | 2.91 | 0.0 (0.0%) | 302,200 |
16 Dec 2021 | USD | 2.81 | 2.97 | 2.8 | 2.91 | 2.91 | +0.01 (+0.34%) | 452,500 |
15 Dec 2021 | USD | 2.81 | 2.97 | 2.81 | 2.9 | 2.9 | -0.08 (-2.68%) | 503,100 |
14 Dec 2021 | USD | 2.95 | 3 | 2.83 | 2.98 | 2.98 | +0.02 (+0.68%) | 544,500 |
13 Dec 2021 | USD | 3 | 3.11 | 2.875 | 2.96 | 2.96 | -0.16 (-5.13%) | 772,100 |
10 Dec 2021 | USD | 3.04 | 3.15 | 2.96 | 3.12 | 3.12 | +0.077 (+2.53%) | 463,100 |
9 Dec 2021 | USD | 3.03 | 3.18 | 3.023 | 3.043 | 3.043 | -0.107 (-3.40%) | 512,700 |
8 Dec 2021 | USD | 2.99 | 3.16 | 2.8 | 3.15 | 3.15 | +0.303 (+10.64%) | 850,300 |
7 Dec 2021 | USD | 3.05 | 3.05 | 2.79 | 2.847 | 2.847 | -0.043 (-1.49%) | 994,000 |
6 Dec 2021 | USD | 3.16 | 3.2 | 2.85 | 2.89 | 2.89 | -0.07 (-2.36%) | 548,500 |
3 Dec 2021 | USD | 3.05 | 3.29 | 2.96 | 2.96 | 2.96 | -0.25 (-7.79%) | 614,500 |
2 Dec 2021 | USD | 2.95 | 3.31 | 2.95 | 3.21 | 3.21 | +0.17 (+5.59%) | 525,300 |
1 Dec 2021 | USD | 3.25 | 3.26 | 2.94 | 3.04 | 3.04 | -0.169 (-5.27%) | 425,700 |
30 Nov 2021 | USD | 2.88 | 3.24 | 2.88 | 3.209 | 3.209 | +0.169 (+5.56%) | 589,500 |
29 Nov 2021 | USD | 3.11 | 3.14 | 2.95 | 3.04 | 3.04 | -0.065 (-2.09%) | 386,800 |
26 Nov 2021 | USD | 2.9 | 3.12 | 2.9 | 3.105 | 3.105 | -0.045 (-1.43%) | 241,900 |
24 Nov 2021 | USD | 3.15 | 3.19 | 3 | 3.15 | 3.15 | +0.03 (+0.96%) | 325,000 |
23 Nov 2021 | USD | 3.19 | 3.19 | 2.9 | 3.12 | 3.12 | +0.03 (+0.97%) | 451,400 |
22 Nov 2021 | USD | 3.1 | 3.29 | 2.86 | 3.09 | 3.09 | +0.14 (+4.75%) | 745,300 |
19 Nov 2021 | USD | 3.1 | 3.1 | 2.94 | 2.95 | 2.95 | -0.054 (-1.80%) | 698,100 |
18 Nov 2021 | USD | 3.01 | 3.3 | 2.89 | 3.004 | 3.004 | -0.047 (-1.54%) | 1,548,800 |
17 Nov 2021 | USD | 3.23 | 3.33 | 3.013 | 3.051 | 3.051 | -0.179 (-5.54%) | 610,900 |