Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.11 | 2.2 | 2.01 | 2.02 | 50.5 | -0.12 (-5.61%) | 280,600 |
4 Jan 2022 | USD | 2.28 | 2.28 | 2.13 | 2.14 | 53.5 | -0.1 (-4.46%) | 254,700 |
3 Jan 2022 | USD | 2.13 | 2.275 | 2.13 | 2.24 | 56 | +0.1 (+4.67%) | 266,900 |
31 Dec 2021 | USD | 2.11 | 2.19 | 2.071 | 2.14 | 53.5 | +0.02 (+0.94%) | 325,000 |
30 Dec 2021 | USD | 2.04 | 2.23 | 2.04 | 2.12 | 53 | +0.04 (+1.92%) | 435,000 |
29 Dec 2021 | USD | 2.15 | 2.18 | 2.06 | 2.08 | 52 | -0.05 (-2.35%) | 306,700 |
28 Dec 2021 | USD | 2.15 | 2.19 | 2.12 | 2.13 | 53.25 | -0.03 (-1.39%) | 246,300 |
27 Dec 2021 | USD | 2.2 | 2.225 | 2.12 | 2.16 | 54 | -0.06 (-2.70%) | 237,200 |
23 Dec 2021 | USD | 2.25 | 2.33 | 2.2 | 2.22 | 55.5 | -0.045 (-1.99%) | 226,000 |
22 Dec 2021 | USD | 2.305 | 2.32 | 2.21 | 2.265 | 56.625 | -0.025 (-1.09%) | 199,400 |
21 Dec 2021 | USD | 2.19 | 2.4 | 2.19 | 2.29 | 57.25 | +0.11 (+5.05%) | 605,700 |
20 Dec 2021 | USD | 2.2 | 2.27 | 2.12 | 2.18 | 54.5 | -0.07 (-3.11%) | 542,300 |
17 Dec 2021 | USD | 2.12 | 2.3 | 2.07 | 2.25 | 56.25 | +0.11 (+5.14%) | 700,900 |
16 Dec 2021 | USD | 2.03 | 2.5 | 2.013 | 2.14 | 53.5 | +0.12 (+5.94%) | 3,024,200 |
15 Dec 2021 | USD | 2.13 | 2.17 | 1.96 | 2.02 | 50.5 | -0.11 (-5.16%) | 722,600 |
14 Dec 2021 | USD | 2.26 | 2.315 | 2.11 | 2.13 | 53.25 | -0.18 (-7.79%) | 529,700 |
13 Dec 2021 | USD | 2.35 | 2.36 | 2.2 | 2.31 | 57.75 | -0.02 (-0.86%) | 323,800 |
10 Dec 2021 | USD | 2.37 | 2.44 | 2.305 | 2.33 | 58.25 | -0.04 (-1.69%) | 206,100 |
9 Dec 2021 | USD | 2.52 | 2.58 | 2.35 | 2.37 | 59.25 | -0.15 (-5.95%) | 228,600 |
8 Dec 2021 | USD | 2.5 | 2.56 | 2.435 | 2.52 | 63 | +0.06 (+2.44%) | 189,800 |
7 Dec 2021 | USD | 2.32 | 2.57 | 2.3 | 2.46 | 61.5 | +0.22 (+9.82%) | 549,809 |
6 Dec 2021 | USD | 2.2 | 2.31 | 2.1012 | 2.24 | 56 | 0.0 (0.0%) | 511,301 |
3 Dec 2021 | USD | 2.41 | 2.42 | 2.22 | 2.24 | 56 | -0.18 (-7.44%) | 445,500 |
2 Dec 2021 | USD | 2.35 | 2.47 | 2.33 | 2.42 | 60.5 | +0.02 (+0.83%) | 341,500 |
1 Dec 2021 | USD | 2.69 | 2.695 | 2.38 | 2.4 | 60 | -0.26 (-9.77%) | 503,000 |
30 Nov 2021 | USD | 2.645 | 2.69 | 2.53 | 2.66 | 66.5 | +0.03 (+1.14%) | 362,300 |
29 Nov 2021 | USD | 2.83 | 2.97 | 2.62 | 2.63 | 65.75 | -0.11 (-4.01%) | 362,800 |
26 Nov 2021 | USD | 2.73 | 2.8 | 2.69 | 2.74 | 68.5 | -0.08 (-2.84%) | 206,200 |
24 Nov 2021 | USD | 2.77 | 2.89 | 2.719 | 2.82 | 70.5 | +0.05 (+1.81%) | 377,500 |
23 Nov 2021 | USD | 2.655 | 2.8 | 2.62 | 2.77 | 69.25 | +0.11 (+4.14%) | 528,700 |