Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | USD | 2.3 | 2.31 | 2.16 | 2.26 | 2.26 | -0.02 (-0.88%) | 1,114,600 |
5 Jan 2022 | USD | 2.44 | 2.45 | 2.27 | 2.28 | 2.28 | -0.19 (-7.69%) | 1,033,700 |
4 Jan 2022 | USD | 2.73 | 2.75 | 2.42 | 2.47 | 2.47 | -0.21 (-7.84%) | 1,307,400 |
3 Jan 2022 | USD | 2.54 | 2.69 | 2.51 | 2.68 | 2.68 | +0.18 (+7.20%) | 1,206,000 |
31 Dec 2021 | USD | 2.63 | 2.65 | 2.5 | 2.5 | 2.5 | -0.15 (-5.66%) | 1,213,600 |
30 Dec 2021 | USD | 2.53 | 2.79 | 2.53 | 2.65 | 2.65 | +0.1 (+3.92%) | 1,071,200 |
29 Dec 2021 | USD | 2.56 | 2.62 | 2.51 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,117,800 |
28 Dec 2021 | USD | 2.7 | 2.75 | 2.59 | 2.6 | 2.6 | -0.09 (-3.35%) | 1,117,100 |
27 Dec 2021 | USD | 3.01 | 3.05 | 2.68 | 2.69 | 2.69 | -0.34 (-11.22%) | 1,620,000 |
23 Dec 2021 | USD | 3.06 | 3.16 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,581,800 |
22 Dec 2021 | USD | 3.1 | 3.14 | 3.02 | 3.02 | 3.02 | -0.09 (-2.89%) | 1,308,500 |
21 Dec 2021 | USD | 3.13 | 3.23 | 3 | 3.11 | 3.11 | 0.0 (0.0%) | 1,899,900 |
20 Dec 2021 | USD | 3.06 | 3.19 | 2.95 | 3.11 | 3.11 | +0.04 (+1.30%) | 2,471,900 |
17 Dec 2021 | USD | 2.95 | 3.2 | 2.95 | 3.07 | 3.07 | +0.11 (+3.72%) | 14,084,300 |
16 Dec 2021 | USD | 3 | 3.07 | 2.85 | 2.96 | 2.96 | 0.0 (0.0%) | 3,111,500 |
15 Dec 2021 | USD | 2.9 | 2.98 | 2.7 | 2.96 | 2.96 | +0.08 (+2.78%) | 3,276,100 |
14 Dec 2021 | USD | 2.94 | 2.95 | 2.74 | 2.88 | 2.88 | -0.09 (-3.03%) | 2,121,200 |
13 Dec 2021 | USD | 2.75 | 3.01 | 2.66 | 2.97 | 2.97 | +0.2 (+7.22%) | 2,795,600 |
10 Dec 2021 | USD | 2.91 | 2.91 | 2.74 | 2.77 | 2.77 | -0.13 (-4.48%) | 1,853,500 |
9 Dec 2021 | USD | 3.16 | 3.2 | 2.89 | 2.9 | 2.9 | -0.22 (-7.05%) | 1,166,800 |
8 Dec 2021 | USD | 3.09 | 3.16 | 3.01 | 3.12 | 3.12 | 0.0 (0.0%) | 1,524,834 |
7 Dec 2021 | USD | 3.2 | 3.3 | 3.06 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,399,797 |
6 Dec 2021 | USD | 2.96 | 3.195 | 2.85 | 3.13 | 3.13 | +0.2 (+6.83%) | 1,675,612 |
3 Dec 2021 | USD | 3.14 | 3.17 | 2.91 | 2.93 | 2.93 | -0.17 (-5.48%) | 2,300,800 |
2 Dec 2021 | USD | 2.95 | 3.13 | 2.83 | 3.1 | 3.1 | +0.17 (+5.80%) | 2,081,600 |
1 Dec 2021 | USD | 3.34 | 3.38 | 2.92 | 2.93 | 2.93 | -0.34 (-10.40%) | 3,541,800 |
30 Nov 2021 | USD | 3.15 | 3.34 | 3.13 | 3.27 | 3.27 | +0.07 (+2.19%) | 8,304,600 |
29 Nov 2021 | USD | 3.41 | 3.47 | 3.19 | 3.2 | 3.2 | -0.17 (-5.04%) | 1,152,600 |
26 Nov 2021 | USD | 3.6 | 3.6 | 3.3 | 3.37 | 3.37 | -0.25 (-6.91%) | 1,002,600 |
24 Nov 2021 | USD | 3.57 | 3.68 | 3.45 | 3.62 | 3.62 | +0.03 (+0.84%) | 687,300 |