Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 2.85 | 2.91 | 2.75 | 2.91 | 2.91 | +0.07 (+2.46%) | 116,900 |
27 Jan 2022 | USD | 3 | 3 | 2.825 | 2.84 | 2.84 | -0.12 (-4.05%) | 105,600 |
26 Jan 2022 | USD | 3.17 | 3.18 | 2.92 | 2.96 | 2.96 | -0.16 (-5.13%) | 156,400 |
25 Jan 2022 | USD | 3.04 | 3.13 | 2.86 | 3.12 | 3.12 | 0.0 (0.0%) | 231,235 |
24 Jan 2022 | USD | 2.76 | 3.27 | 2.56 | 3.12 | 3.12 | +0.28 (+9.86%) | 1,039,221 |
21 Jan 2022 | USD | 2.89 | 2.95 | 2.79 | 2.84 | 2.84 | -0.09 (-3.07%) | 142,700 |
20 Jan 2022 | USD | 2.9 | 3.15 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 264,100 |
19 Jan 2022 | USD | 2.83 | 3.05 | 2.74 | 2.96 | 2.96 | +0.13 (+4.59%) | 407,800 |
18 Jan 2022 | USD | 2.95 | 2.965 | 2.79 | 2.83 | 2.83 | -0.13 (-4.39%) | 330,600 |
14 Jan 2022 | USD | 2.97 | 2.99 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 100,700 |
13 Jan 2022 | USD | 3 | 3.09 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 71,300 |
12 Jan 2022 | USD | 3.16 | 3.23 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 111,100 |
11 Jan 2022 | USD | 2.97 | 3.171 | 2.97 | 3.13 | 3.13 | +0.13 (+4.33%) | 236,400 |
10 Jan 2022 | USD | 3.02 | 3.038 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 138,800 |
7 Jan 2022 | USD | 2.95 | 3.1 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 118,100 |
6 Jan 2022 | USD | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 113,700 |
5 Jan 2022 | USD | 3.04 | 3.175 | 2.98 | 2.98 | 2.98 | -0.09 (-2.93%) | 109,200 |
4 Jan 2022 | USD | 3.06 | 3.155 | 2.97 | 3.07 | 3.07 | +0.04 (+1.32%) | 310,400 |
3 Jan 2022 | USD | 3 | 3.08 | 2.947 | 3.03 | 3.03 | +0.06 (+2.02%) | 172,600 |
31 Dec 2021 | USD | 2.99 | 3.055 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 249,400 |
30 Dec 2021 | USD | 2.95 | 3.065 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 173,600 |
29 Dec 2021 | USD | 3.04 | 3.08 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 236,800 |
28 Dec 2021 | USD | 3.06 | 3.11 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 167,300 |
27 Dec 2021 | USD | 3.03 | 3.13 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 158,700 |
23 Dec 2021 | USD | 2.92 | 3.085 | 2.92 | 3.01 | 3.01 | +0.08 (+2.73%) | 147,200 |
22 Dec 2021 | USD | 2.89 | 3.04 | 2.86 | 2.93 | 2.93 | +0.03 (+1.03%) | 268,700 |
21 Dec 2021 | USD | 2.86 | 2.98 | 2.8 | 2.9 | 2.9 | +0.03 (+1.05%) | 342,700 |
20 Dec 2021 | USD | 2.82 | 2.885 | 2.75 | 2.87 | 2.87 | -0.04 (-1.37%) | 164,000 |
17 Dec 2021 | USD | 2.81 | 2.96 | 2.8 | 2.91 | 2.91 | +0.06 (+2.11%) | 196,800 |
16 Dec 2021 | USD | 2.84 | 2.96 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 257,300 |