Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 3.03 | 3.15 | 3 | 3.08 | 3.08 | +0.03 (+0.98%) | 74,100 |
3 Jan 2022 | USD | 2.97 | 3.09 | 2.95 | 3.05 | 3.05 | +0.1 (+3.39%) | 51,500 |
31 Dec 2021 | USD | 2.88 | 3 | 2.88 | 2.95 | 2.95 | +0.05 (+1.72%) | 54,700 |
30 Dec 2021 | USD | 2.87 | 3 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 83,100 |
29 Dec 2021 | USD | 2.89 | 2.9 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 72,000 |
28 Dec 2021 | USD | 2.9 | 2.98 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 72,900 |
27 Dec 2021 | USD | 2.95 | 2.97 | 2.84 | 2.9 | 2.9 | -0.07 (-2.36%) | 122,600 |
23 Dec 2021 | USD | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | +0.01 (+0.34%) | 91,000 |
22 Dec 2021 | USD | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 50,300 |
21 Dec 2021 | USD | 2.91 | 3.04 | 2.82 | 2.99 | 2.99 | +0.09 (+3.10%) | 201,600 |
20 Dec 2021 | USD | 2.96 | 2.96 | 2.79 | 2.9 | 2.9 | -0.1 (-3.33%) | 385,200 |
17 Dec 2021 | USD | 2.99 | 3.02 | 2.88 | 3 | 3 | -0.01 (-0.33%) | 112,100 |
16 Dec 2021 | USD | 3.05 | 3.07 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 149,900 |
15 Dec 2021 | USD | 3.03 | 3.07 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 91,900 |
14 Dec 2021 | USD | 3.03 | 3.18 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 279,000 |
13 Dec 2021 | USD | 3.08 | 3.09 | 3 | 3.05 | 3.05 | -0.06 (-1.93%) | 44,000 |
10 Dec 2021 | USD | 3.17 | 3.23 | 3.06 | 3.11 | 3.11 | 0.0 (0.0%) | 39,700 |
9 Dec 2021 | USD | 3.21 | 3.22 | 3.11 | 3.11 | 3.11 | -0.14 (-4.31%) | 81,500 |
8 Dec 2021 | USD | 3.17 | 3.3199 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 77,846 |
7 Dec 2021 | USD | 3.14 | 3.28 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 84,116 |
6 Dec 2021 | USD | 3.1 | 3.215 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 113,883 |
3 Dec 2021 | USD | 3.11 | 3.15 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 36,300 |
2 Dec 2021 | USD | 3.16 | 3.18 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 44,400 |
1 Dec 2021 | USD | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 70,800 |
30 Nov 2021 | USD | 3.29 | 3.29 | 3.1 | 3.2 | 3.2 | -0.11 (-3.32%) | 120,900 |
29 Nov 2021 | USD | 3.35 | 3.35 | 3.21 | 3.31 | 3.31 | -0.04 (-1.19%) | 90,300 |
26 Nov 2021 | USD | 3.45 | 3.46 | 3.07 | 3.35 | 3.35 | -0.19 (-5.37%) | 56,900 |
24 Nov 2021 | USD | 3.49 | 3.66 | 3.48 | 3.54 | 3.54 | +0.03 (+0.85%) | 21,600 |
23 Nov 2021 | USD | 3.53 | 3.55 | 3.4 | 3.51 | 3.51 | -0.01 (-0.28%) | 65,600 |
22 Nov 2021 | USD | 3.54 | 3.54 | 3.4 | 3.52 | 3.52 | -0.03 (-0.85%) | 167,800 |