Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.7 | 2.84 | 2.48 | 2.53 | 2.53 | -0.14 (-5.24%) | 76,900 |
4 Jan 2022 | USD | 2.56 | 2.72 | 2.49 | 2.67 | 2.67 | +0.18 (+7.23%) | 162,300 |
3 Jan 2022 | USD | 2.35 | 2.55 | 2.35 | 2.49 | 2.49 | +0.11 (+4.62%) | 53,300 |
31 Dec 2021 | USD | 2.38 | 2.53 | 2.3 | 2.38 | 2.38 | +0.01 (+0.42%) | 117,900 |
30 Dec 2021 | USD | 2.56 | 2.57 | 2.34 | 2.37 | 2.37 | -0.2 (-7.78%) | 63,300 |
29 Dec 2021 | USD | 2.48 | 2.57 | 2.42 | 2.57 | 2.57 | +0.05 (+1.98%) | 49,300 |
28 Dec 2021 | USD | 2.76 | 2.76 | 2.5 | 2.52 | 2.52 | -0.18 (-6.67%) | 51,300 |
27 Dec 2021 | USD | 2.72 | 2.81 | 2.67 | 2.7 | 2.7 | -0.03 (-1.10%) | 39,500 |
23 Dec 2021 | USD | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -0.06 (-2.15%) | 32,000 |
22 Dec 2021 | USD | 2.67 | 2.84 | 2.67 | 2.79 | 2.79 | +0.16 (+6.08%) | 73,200 |
21 Dec 2021 | USD | 2.61 | 2.72 | 2.56 | 2.63 | 2.63 | -0.01 (-0.38%) | 53,200 |
20 Dec 2021 | USD | 2.57 | 2.96 | 2.53 | 2.64 | 2.64 | 0.0 (0.0%) | 165,000 |
17 Dec 2021 | USD | 2.47 | 2.67 | 2.44 | 2.64 | 2.64 | +0.07 (+2.72%) | 31,000 |
16 Dec 2021 | USD | 2.58 | 2.69 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 37,500 |
15 Dec 2021 | USD | 2.53 | 2.64 | 2.4 | 2.58 | 2.58 | +0.03 (+1.18%) | 36,400 |
14 Dec 2021 | USD | 2.71 | 2.72 | 2.47 | 2.55 | 2.55 | -0.19 (-6.93%) | 68,900 |
13 Dec 2021 | USD | 2.79 | 2.89 | 2.7 | 2.74 | 2.74 | -0.15 (-5.19%) | 51,600 |
10 Dec 2021 | USD | 2.81 | 2.89 | 2.75 | 2.89 | 2.89 | +0.08 (+2.85%) | 11,600 |
9 Dec 2021 | USD | 2.94 | 2.98 | 2.76 | 2.81 | 2.81 | -0.08 (-2.77%) | 26,800 |
8 Dec 2021 | USD | 2.72 | 3 | 2.68 | 2.89 | 2.89 | +0.15 (+5.47%) | 150,528 |
7 Dec 2021 | USD | 2.65 | 2.92 | 2.64 | 2.74 | 2.74 | +0.13 (+4.98%) | 228,400 |
6 Dec 2021 | USD | 2.68 | 2.72 | 2.51 | 2.61 | 2.61 | +0.05 (+1.95%) | 50,500 |
3 Dec 2021 | USD | 2.72 | 2.77 | 2.56 | 2.56 | 2.56 | -0.16 (-5.88%) | 54,200 |
2 Dec 2021 | USD | 2.7 | 2.8 | 2.65 | 2.72 | 2.72 | +0.05 (+1.87%) | 111,400 |
1 Dec 2021 | USD | 3.05 | 3.2 | 2.65 | 2.67 | 2.67 | -0.36 (-11.88%) | 198,200 |
30 Nov 2021 | USD | 2.99 | 3.17 | 2.95 | 3.03 | 3.03 | +0.01 (+0.33%) | 59,200 |
29 Nov 2021 | USD | 3.11 | 3.15 | 2.95 | 3.02 | 3.02 | -0.14 (-4.43%) | 23,900 |
26 Nov 2021 | USD | 3 | 3.18 | 2.9 | 3.16 | 3.16 | +0.03 (+0.96%) | 67,400 |
24 Nov 2021 | USD | 3.19 | 3.32 | 3.07 | 3.13 | 3.13 | -0.12 (-3.69%) | 61,400 |
23 Nov 2021 | USD | 2.98 | 3.46 | 2.93 | 3.25 | 3.25 | +0.29 (+9.80%) | 173,700 |