Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 2.12 | 2.15 | 1.9 | 1.92 | 1.92 | -0.17 (-8.13%) | 5,592,100 |
25 Jan 2022 | USD | 2.04 | 2.14 | 1.99 | 2.09 | 2.09 | -0.03 (-1.42%) | 4,721,700 |
24 Jan 2022 | USD | 2.15 | 2.17 | 1.97 | 2.12 | 2.12 | -0.07 (-3.20%) | 7,812,100 |
21 Jan 2022 | USD | 2.29 | 2.4 | 2.18 | 2.19 | 2.19 | -0.14 (-6.01%) | 5,699,200 |
20 Jan 2022 | USD | 2.51 | 2.56 | 2.31 | 2.33 | 2.33 | -0.11 (-4.51%) | 4,896,900 |
19 Jan 2022 | USD | 2.5 | 2.6 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 4,288,200 |
18 Jan 2022 | USD | 2.65 | 2.66 | 2.43 | 2.44 | 2.44 | -0.27 (-9.96%) | 6,251,700 |
14 Jan 2022 | USD | 2.5 | 2.72 | 2.45 | 2.71 | 2.71 | +0.17 (+6.69%) | 4,872,300 |
13 Jan 2022 | USD | 2.58 | 2.62 | 2.5 | 2.54 | 2.54 | -0.04 (-1.55%) | 3,865,600 |
12 Jan 2022 | USD | 2.75 | 2.82 | 2.58 | 2.58 | 2.58 | -0.15 (-5.49%) | 3,165,100 |
11 Jan 2022 | USD | 2.65 | 2.84 | 2.63 | 2.73 | 2.73 | +0.14 (+5.41%) | 3,952,600 |
10 Jan 2022 | USD | 2.53 | 2.64 | 2.46 | 2.59 | 2.59 | +0.04 (+1.57%) | 3,981,500 |
7 Jan 2022 | USD | 2.75 | 2.82 | 2.55 | 2.55 | 2.55 | -0.16 (-5.90%) | 4,800,800 |
6 Jan 2022 | USD | 2.74 | 2.83 | 2.63 | 2.71 | 2.71 | +0.04 (+1.50%) | 3,046,100 |
5 Jan 2022 | USD | 2.91 | 3 | 2.67 | 2.67 | 2.67 | -0.24 (-8.25%) | 4,123,000 |
4 Jan 2022 | USD | 3.12 | 3.13 | 2.9 | 2.91 | 2.91 | -0.23 (-7.32%) | 3,421,000 |
3 Jan 2022 | USD | 2.75 | 3.14 | 2.75 | 3.14 | 3.14 | +0.43 (+15.87%) | 4,321,400 |
31 Dec 2021 | USD | 2.85 | 2.94 | 2.69 | 2.71 | 2.71 | -0.14 (-4.91%) | 3,942,300 |
30 Dec 2021 | USD | 2.74 | 3 | 2.71 | 2.85 | 2.85 | +0.11 (+4.01%) | 4,692,100 |
29 Dec 2021 | USD | 2.75 | 2.8 | 2.66 | 2.74 | 2.74 | -0.03 (-1.08%) | 3,840,400 |
28 Dec 2021 | USD | 2.88 | 3.02 | 2.77 | 2.77 | 2.77 | -0.09 (-3.15%) | 3,438,500 |
27 Dec 2021 | USD | 3.16 | 3.16 | 2.86 | 2.86 | 2.86 | -0.31 (-9.78%) | 3,866,100 |
23 Dec 2021 | USD | 3.13 | 3.22 | 3.05 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,814,400 |
22 Dec 2021 | USD | 3.16 | 3.25 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 1,982,700 |
21 Dec 2021 | USD | 3.23 | 3.32 | 3.13 | 3.18 | 3.18 | -0.03 (-0.93%) | 3,382,100 |
20 Dec 2021 | USD | 3.05 | 3.3 | 2.99 | 3.21 | 3.21 | +0.04 (+1.26%) | 3,375,400 |
17 Dec 2021 | USD | 2.71 | 3.22 | 2.71 | 3.17 | 3.17 | +0.42 (+15.27%) | 6,626,800 |
16 Dec 2021 | USD | 2.88 | 2.92 | 2.72 | 2.75 | 2.75 | -0.09 (-3.17%) | 3,612,500 |
15 Dec 2021 | USD | 2.7 | 2.85 | 2.58 | 2.84 | 2.84 | +0.14 (+5.19%) | 4,450,600 |
14 Dec 2021 | USD | 2.69 | 2.77 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 3,267,700 |