Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 3 | 3 | 2.8 | 2.87 | 2.87 | -0.03 (-1.03%) | 11,300 |
3 Jan 2022 | USD | 2.9 | 3 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 30,000 |
31 Dec 2021 | USD | 2.93 | 2.95 | 2.85 | 2.89 | 2.89 | -0.05 (-1.70%) | 42,900 |
30 Dec 2021 | USD | 2.89 | 3 | 2.85 | 2.94 | 2.94 | +0.03 (+1.03%) | 52,500 |
29 Dec 2021 | USD | 2.81 | 2.96 | 2.81 | 2.91 | 2.91 | 0.0 (0.0%) | 37,800 |
28 Dec 2021 | USD | 2.95 | 2.96 | 2.87 | 2.91 | 2.91 | -0.01 (-0.34%) | 45,500 |
27 Dec 2021 | USD | 2.92 | 3.07 | 2.83 | 2.92 | 2.92 | -0.02 (-0.68%) | 83,400 |
23 Dec 2021 | USD | 2.81 | 2.95 | 2.78 | 2.94 | 2.94 | +0.08 (+2.80%) | 61,700 |
22 Dec 2021 | USD | 2.87 | 2.93 | 2.76 | 2.86 | 2.86 | -0.04 (-1.38%) | 69,500 |
21 Dec 2021 | USD | 2.88 | 2.95 | 2.68 | 2.9 | 2.9 | +0.03 (+1.05%) | 47,200 |
20 Dec 2021 | USD | 2.85 | 2.92 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 107,900 |
17 Dec 2021 | USD | 2.91 | 2.99 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 19,700 |
16 Dec 2021 | USD | 2.91 | 2.98 | 2.88 | 2.94 | 2.94 | +0.05 (+1.73%) | 95,300 |
15 Dec 2021 | USD | 2.83 | 2.94 | 2.74 | 2.89 | 2.89 | +0.03 (+1.05%) | 54,200 |
14 Dec 2021 | USD | 2.77 | 2.96 | 2.77 | 2.86 | 2.86 | +0.03 (+1.06%) | 32,800 |
13 Dec 2021 | USD | 2.99 | 3.06 | 2.83 | 2.83 | 2.83 | -0.2 (-6.60%) | 61,100 |
10 Dec 2021 | USD | 3.01 | 3.1 | 2.9 | 3.03 | 3.03 | +0.02 (+0.66%) | 154,000 |
9 Dec 2021 | USD | 3 | 3.14 | 2.97 | 3.01 | 3.01 | -0.05 (-1.63%) | 93,800 |
8 Dec 2021 | USD | 3.06 | 3.27 | 2.93 | 3.06 | 3.06 | -0.02 (-0.65%) | 97,800 |
7 Dec 2021 | USD | 2.88 | 3.14 | 2.82 | 3.08 | 3.08 | +0.21 (+7.32%) | 238,500 |
6 Dec 2021 | USD | 2.83 | 2.92 | 2.8 | 2.87 | 2.87 | +0.11 (+3.99%) | 39,700 |
3 Dec 2021 | USD | 2.79 | 2.8 | 2.7 | 2.76 | 2.76 | -0.05 (-1.78%) | 51,300 |
2 Dec 2021 | USD | 2.75 | 2.9 | 2.71 | 2.81 | 2.81 | +0.09 (+3.31%) | 37,700 |
1 Dec 2021 | USD | 2.8 | 2.87 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 61,100 |
30 Nov 2021 | USD | 2.82 | 2.92 | 2.59 | 2.76 | 2.76 | -0.09 (-3.16%) | 209,700 |
29 Nov 2021 | USD | 3 | 3.1 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 151,200 |
26 Nov 2021 | USD | 2.95 | 3.02 | 2.87 | 2.9 | 2.9 | -0.06 (-2.03%) | 80,400 |
24 Nov 2021 | USD | 3.1 | 3.23 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 115,700 |
23 Nov 2021 | USD | 3.09 | 3.09 | 2.87 | 3 | 3 | +0.01 (+0.33%) | 85,800 |
22 Nov 2021 | USD | 2.98 | 3.04 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 18,400 |