Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 2.75 | 2.84 | 2.71 | 2.76 | 2.76 | -0.02 (-0.72%) | 288,000 |
29 Dec 2021 | USD | 2.72 | 2.84 | 2.61 | 2.78 | 2.78 | +0.06 (+2.21%) | 263,200 |
28 Dec 2021 | USD | 2.81 | 2.815 | 2.67 | 2.72 | 2.72 | -0.08 (-2.86%) | 520,200 |
27 Dec 2021 | USD | 2.946 | 3 | 2.79 | 2.8 | 2.8 | -0.15 (-5.08%) | 311,100 |
23 Dec 2021 | USD | 2.96 | 3.01 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 399,400 |
22 Dec 2021 | USD | 2.89 | 3 | 2.89 | 2.93 | 2.93 | +0.04 (+1.38%) | 363,300 |
21 Dec 2021 | USD | 2.87 | 2.99 | 2.59 | 2.89 | 2.89 | -0.01 (-0.34%) | 616,500 |
20 Dec 2021 | USD | 2.89 | 2.99 | 2.755 | 2.9 | 2.9 | -0.04 (-1.36%) | 347,000 |
17 Dec 2021 | USD | 2.98 | 3 | 2.82 | 2.94 | 2.94 | -0.04 (-1.34%) | 891,500 |
16 Dec 2021 | USD | 3 | 3.08 | 2.89 | 2.98 | 2.98 | +0.04 (+1.36%) | 682,600 |
15 Dec 2021 | USD | 2.85 | 2.955 | 2.67 | 2.94 | 2.94 | +0.1 (+3.52%) | 700,100 |
14 Dec 2021 | USD | 2.88 | 2.96 | 2.77 | 2.84 | 2.84 | -0.01 (-0.35%) | 371,300 |
13 Dec 2021 | USD | 2.95 | 3.01 | 2.8 | 2.85 | 2.85 | -0.07 (-2.40%) | 485,600 |
10 Dec 2021 | USD | 3.13 | 3.24 | 2.91 | 2.92 | 2.92 | -0.19 (-6.11%) | 400,900 |
9 Dec 2021 | USD | 3.26 | 3.38 | 3.07 | 3.11 | 3.11 | -0.15 (-4.60%) | 313,500 |
8 Dec 2021 | USD | 3.07 | 3.28 | 2.99 | 3.26 | 3.26 | +0.24 (+7.95%) | 393,668 |
7 Dec 2021 | USD | 3.1 | 3.2 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 531,144 |
6 Dec 2021 | USD | 2.95 | 3.16 | 2.8 | 3.03 | 3.03 | +0.025 (+0.83%) | 859,539 |
3 Dec 2021 | USD | 3.35 | 3.38 | 2.96 | 3.005 | 3.005 | -0.275 (-8.38%) | 1,084,700 |
2 Dec 2021 | USD | 3.3 | 3.38 | 3.17 | 3.28 | 3.28 | -0.05 (-1.50%) | 648,700 |
1 Dec 2021 | USD | 3.72 | 3.8 | 3.33 | 3.33 | 3.33 | -0.34 (-9.26%) | 433,900 |
30 Nov 2021 | USD | 3.59 | 3.69 | 3.5 | 3.67 | 3.67 | +0.06 (+1.66%) | 399,800 |
29 Nov 2021 | USD | 3.88 | 3.98 | 3.61 | 3.61 | 3.61 | -0.34 (-8.61%) | 388,600 |
26 Nov 2021 | USD | 3.97 | 4.125 | 3.78 | 3.95 | 3.95 | -0.09 (-2.23%) | 190,800 |
24 Nov 2021 | USD | 3.8 | 4.12 | 3.65 | 4.04 | 4.04 | +0.28 (+7.45%) | 462,500 |
23 Nov 2021 | USD | 3.91 | 3.922 | 3.63 | 3.76 | 3.76 | -0.13 (-3.34%) | 739,700 |
22 Nov 2021 | USD | 4.37 | 4.4 | 3.845 | 3.89 | 3.89 | -0.48 (-10.98%) | 1,287,900 |
19 Nov 2021 | USD | 4.5 | 4.605 | 4.35 | 4.37 | 4.37 | -0.12 (-2.67%) | 278,600 |
18 Nov 2021 | USD | 4.59 | 4.72 | 4.41 | 4.49 | 4.49 | -0.09 (-1.97%) | 454,100 |
17 Nov 2021 | USD | 4.64 | 4.71 | 4.51 | 4.58 | 4.58 | -0.09 (-1.93%) | 329,200 |