Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 3.12 | 3.14 | 2.51 | 2.79 | 111.6 | -0.71 (-20.29%) | 47,945,400 |
3 Jan 2022 | USD | 1.51 | 3.62 | 1.51 | 3.5 | 140 | +2.19 (+167.18%) | 241,868,600 |
31 Dec 2021 | USD | 1.28 | 1.35 | 1.255 | 1.31 | 52.4 | +0.01 (+0.77%) | 655,200 |
30 Dec 2021 | USD | 1.251 | 1.31 | 1.17 | 1.3 | 52 | +0.09 (+7.44%) | 831,500 |
29 Dec 2021 | USD | 1.29 | 1.32 | 1.21 | 1.21 | 48.4 | -0.09 (-6.92%) | 476,700 |
28 Dec 2021 | USD | 1.32 | 1.385 | 1.28 | 1.3 | 52 | -0.05 (-3.70%) | 461,500 |
27 Dec 2021 | USD | 1.45 | 1.49 | 1.33 | 1.35 | 54 | -0.09 (-6.25%) | 558,300 |
23 Dec 2021 | USD | 1.4 | 1.475 | 1.4 | 1.44 | 57.6 | +0.02 (+1.41%) | 370,100 |
22 Dec 2021 | USD | 1.28 | 1.44 | 1.28 | 1.42 | 56.8 | +0.12 (+9.23%) | 396,300 |
21 Dec 2021 | USD | 1.38 | 1.418 | 1.26 | 1.3 | 52 | -0.08 (-5.80%) | 455,700 |
20 Dec 2021 | USD | 1.39 | 1.5 | 1.33 | 1.38 | 55.2 | 0.0 (0.0%) | 437,100 |
17 Dec 2021 | USD | 1.3 | 1.4 | 1.26 | 1.38 | 55.2 | +0.07 (+5.34%) | 466,600 |
16 Dec 2021 | USD | 1.31 | 1.43 | 1.293 | 1.31 | 52.4 | +0.01 (+0.77%) | 314,500 |
15 Dec 2021 | USD | 1.27 | 1.36 | 1.21 | 1.3 | 52 | +0.01 (+0.78%) | 619,700 |
14 Dec 2021 | USD | 1.37 | 1.413 | 1.27 | 1.29 | 51.6 | -0.06 (-4.44%) | 287,200 |
13 Dec 2021 | USD | 1.47 | 1.52 | 1.35 | 1.35 | 54 | -0.12 (-8.16%) | 330,700 |
10 Dec 2021 | USD | 1.49 | 1.58 | 1.458 | 1.47 | 58.8 | -0.02 (-1.34%) | 366,300 |
9 Dec 2021 | USD | 1.45 | 1.56 | 1.422 | 1.49 | 59.6 | +0.02 (+1.36%) | 384,400 |
8 Dec 2021 | USD | 1.47 | 1.5 | 1.42 | 1.47 | 58.8 | -0.03 (-2%) | 330,673 |
7 Dec 2021 | USD | 1.28 | 1.58 | 1.2798 | 1.5 | 60 | +0.23 (+18.11%) | 505,312 |
6 Dec 2021 | USD | 1.31 | 1.31 | 1.19 | 1.27 | 50.8 | -0.06 (-4.51%) | 878,271 |
3 Dec 2021 | USD | 1.36 | 1.39 | 1.285 | 1.33 | 53.2 | -0.05 (-3.62%) | 396,100 |
2 Dec 2021 | USD | 1.38 | 1.44 | 1.35 | 1.38 | 55.2 | -0.03 (-2.13%) | 479,600 |
1 Dec 2021 | USD | 1.4 | 1.54 | 1.4 | 1.41 | 56.4 | -0.04 (-2.76%) | 419,800 |
30 Nov 2021 | USD | 1.5 | 1.5 | 1.38 | 1.45 | 58 | -0.05 (-3.33%) | 604,700 |
29 Nov 2021 | USD | 1.62 | 1.62 | 1.48 | 1.5 | 60 | -0.08 (-5.06%) | 282,600 |
26 Nov 2021 | USD | 1.63 | 1.63 | 1.55 | 1.58 | 63.2 | -0.07 (-4.24%) | 180,000 |
24 Nov 2021 | USD | 1.55 | 1.66 | 1.53 | 1.65 | 66 | +0.08 (+5.10%) | 362,000 |
23 Nov 2021 | USD | 1.51 | 1.6 | 1.48 | 1.57 | 62.8 | +0.06 (+3.97%) | 821,900 |
22 Nov 2021 | USD | 1.74 | 1.75 | 1.48 | 1.51 | 60.4 | -0.23 (-13.22%) | 1,609,600 |