Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 3.27 | 3.33 | 3.24 | 3.28 | 82 | -0.02 (-0.61%) | 122,600 |
29 Dec 2021 | USD | 3.42 | 3.42 | 3.2 | 3.3 | 82.5 | -0.15 (-4.35%) | 147,300 |
28 Dec 2021 | USD | 3.4 | 3.53 | 3.32 | 3.45 | 86.25 | +0.09 (+2.68%) | 185,600 |
27 Dec 2021 | USD | 3.44 | 3.49 | 3.13 | 3.36 | 84 | +0.07 (+2.13%) | 560,900 |
23 Dec 2021 | USD | 3.27 | 3.35 | 3.14 | 3.29 | 82.25 | +0.07 (+2.17%) | 229,000 |
22 Dec 2021 | USD | 2.97 | 3.25 | 2.92 | 3.22 | 80.5 | +0.22 (+7.33%) | 212,200 |
21 Dec 2021 | USD | 2.92 | 3.1 | 2.87 | 3 | 75 | +0.135 (+4.71%) | 287,500 |
20 Dec 2021 | USD | 2.69 | 3.01 | 2.69 | 2.865 | 71.625 | +0.045 (+1.60%) | 535,700 |
17 Dec 2021 | USD | 2.3 | 2.98 | 2.29 | 2.82 | 70.5 | +0.52 (+22.61%) | 913,900 |
16 Dec 2021 | USD | 2.44 | 2.505 | 2.3 | 2.3 | 57.5 | -0.08 (-3.36%) | 132,500 |
15 Dec 2021 | USD | 2.35 | 2.47 | 2.33 | 2.38 | 59.5 | +0.03 (+1.28%) | 84,500 |
14 Dec 2021 | USD | 2.5 | 2.5 | 2.35 | 2.35 | 58.75 | -0.09 (-3.69%) | 86,800 |
13 Dec 2021 | USD | 2.47 | 2.54 | 2.4 | 2.44 | 61 | -0.04 (-1.61%) | 113,600 |
10 Dec 2021 | USD | 2.63 | 2.63 | 2.47 | 2.48 | 62 | -0.07 (-2.75%) | 92,900 |
9 Dec 2021 | USD | 2.68 | 2.698 | 2.55 | 2.55 | 63.75 | -0.15 (-5.56%) | 105,000 |
8 Dec 2021 | USD | 2.66 | 2.75 | 2.62 | 2.7 | 67.5 | +0.03 (+1.12%) | 111,715 |
7 Dec 2021 | USD | 2.5 | 2.7286 | 2.5 | 2.67 | 66.75 | +0.16 (+6.37%) | 208,718 |
6 Dec 2021 | USD | 2.52 | 2.57 | 2.4 | 2.51 | 62.75 | +0.11 (+4.58%) | 175,138 |
3 Dec 2021 | USD | 2.5 | 2.6 | 2.39 | 2.4 | 60 | -0.05 (-2.04%) | 129,600 |
2 Dec 2021 | USD | 2.61 | 2.61 | 2.22 | 2.45 | 61.25 | -0.19 (-7.20%) | 279,600 |
1 Dec 2021 | USD | 2.83 | 2.96 | 2.63 | 2.64 | 66 | -0.18 (-6.38%) | 144,700 |
30 Nov 2021 | USD | 2.83 | 2.96 | 2.77 | 2.82 | 70.5 | -0.02 (-0.70%) | 178,200 |
29 Nov 2021 | USD | 2.96 | 2.97 | 2.82 | 2.84 | 71 | -0.14 (-4.70%) | 163,300 |
26 Nov 2021 | USD | 3.02 | 3.03 | 2.96 | 2.98 | 74.5 | -0.09 (-2.93%) | 43,300 |
24 Nov 2021 | USD | 2.86 | 3.08 | 2.84 | 3.07 | 76.75 | +0.18 (+6.23%) | 124,100 |
23 Nov 2021 | USD | 2.96 | 2.96 | 2.85 | 2.89 | 72.25 | -0.09 (-3.02%) | 165,600 |
22 Nov 2021 | USD | 3.1 | 3.1 | 2.9 | 2.98 | 74.5 | -0.02 (-0.67%) | 121,600 |
19 Nov 2021 | USD | 2.95 | 3.07 | 2.9 | 3 | 75 | +0.03 (+1.01%) | 115,800 |
18 Nov 2021 | USD | 3.02 | 3.06 | 2.94 | 2.97 | 74.25 | -0.08 (-2.62%) | 119,000 |
17 Nov 2021 | USD | 3.2 | 3.228 | 2.94 | 3.05 | 76.25 | -0.18 (-5.57%) | 432,100 |