Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.31 | 3.35 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,824,800 |
4 Jan 2022 | USD | 3.26 | 3.39 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,052,600 |
3 Jan 2022 | USD | 3.14 | 3.3 | 3.04 | 3.26 | 3.26 | +0.17 (+5.50%) | 2,524,200 |
31 Dec 2021 | USD | 2.95 | 3.12 | 2.92 | 3.09 | 3.09 | +0.12 (+4.04%) | 1,703,200 |
30 Dec 2021 | USD | 2.83 | 3 | 2.8 | 2.97 | 2.97 | +0.21 (+7.61%) | 1,889,800 |
29 Dec 2021 | USD | 2.65 | 2.78 | 2.64 | 2.76 | 2.76 | +0.14 (+5.34%) | 2,426,600 |
28 Dec 2021 | USD | 2.55 | 2.65 | 2.54 | 2.62 | 2.62 | -0.01 (-0.38%) | 1,075,200 |
27 Dec 2021 | USD | 2.66 | 2.66 | 2.59 | 2.63 | 2.63 | -0.04 (-1.50%) | 1,238,600 |
23 Dec 2021 | USD | 2.65 | 2.71 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,055,100 |
22 Dec 2021 | USD | 2.64 | 2.65 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 1,083,700 |
21 Dec 2021 | USD | 2.47 | 2.68 | 2.47 | 2.65 | 2.65 | +0.19 (+7.72%) | 1,773,200 |
20 Dec 2021 | USD | 2.52 | 2.53 | 2.35 | 2.46 | 2.46 | -0.1 (-3.91%) | 2,075,300 |
17 Dec 2021 | USD | 2.52 | 2.57 | 2.48 | 2.56 | 2.56 | +0.01 (+0.39%) | 3,921,600 |
16 Dec 2021 | USD | 2.59 | 2.64 | 2.5 | 2.55 | 2.55 | -0.03 (-1.16%) | 1,483,200 |
15 Dec 2021 | USD | 2.52 | 2.58 | 2.42 | 2.58 | 2.58 | +0.06 (+2.38%) | 2,521,100 |
14 Dec 2021 | USD | 2.69 | 2.72 | 2.51 | 2.52 | 2.52 | -0.18 (-6.67%) | 2,212,500 |
13 Dec 2021 | USD | 2.7 | 2.73 | 2.62 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,176,400 |
10 Dec 2021 | USD | 2.81 | 2.82 | 2.72 | 2.72 | 2.72 | -0.09 (-3.20%) | 829,700 |
9 Dec 2021 | USD | 2.87 | 2.89 | 2.79 | 2.81 | 2.81 | -0.07 (-2.43%) | 1,315,000 |
8 Dec 2021 | USD | 2.77 | 2.91 | 2.77 | 2.88 | 2.88 | +0.05 (+1.77%) | 906,827 |
7 Dec 2021 | USD | 2.87 | 2.9 | 2.811 | 2.83 | 2.83 | -0.01 (-0.35%) | 960,732 |
6 Dec 2021 | USD | 2.67 | 2.87 | 2.62 | 2.84 | 2.84 | +0.17 (+6.37%) | 1,251,797 |
3 Dec 2021 | USD | 2.63 | 2.74 | 2.62 | 2.67 | 2.67 | -0.02 (-0.74%) | 4,581,500 |
2 Dec 2021 | USD | 2.6 | 2.71 | 2.55 | 2.69 | 2.69 | +0.08 (+3.07%) | 1,903,300 |
1 Dec 2021 | USD | 2.88 | 2.91 | 2.61 | 2.61 | 2.61 | -0.18 (-6.45%) | 1,694,700 |
30 Nov 2021 | USD | 2.77 | 2.81 | 2.68 | 2.79 | 2.79 | -0.04 (-1.41%) | 2,508,300 |
29 Nov 2021 | USD | 2.9 | 2.93 | 2.75 | 2.83 | 2.83 | -0.02 (-0.70%) | 1,693,100 |
26 Nov 2021 | USD | 3.05 | 3.13 | 2.79 | 2.85 | 2.85 | -0.32 (-10.09%) | 2,649,100 |
24 Nov 2021 | USD | 3.15 | 3.26 | 3.14 | 3.17 | 3.17 | -0.02 (-0.63%) | 853,500 |
23 Nov 2021 | USD | 3.14 | 3.31 | 3.12 | 3.19 | 3.19 | +0.06 (+1.92%) | 2,715,400 |