Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | USD | 3.03 | 3.12 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 64,300 |
6 Jan 2022 | USD | 3.14 | 3.19 | 2.98 | 3.05 | 3.05 | -0.04 (-1.29%) | 166,200 |
5 Jan 2022 | USD | 3.21 | 3.3 | 3.08 | 3.09 | 3.09 | -0.13 (-4.04%) | 182,700 |
4 Jan 2022 | USD | 3.55 | 3.55 | 3.22 | 3.22 | 3.22 | -0.32 (-9.04%) | 222,800 |
3 Jan 2022 | USD | 3.05 | 3.59 | 3.05 | 3.54 | 3.54 | +0.5 (+16.45%) | 425,800 |
31 Dec 2021 | USD | 3.25 | 3.37 | 3.01 | 3.04 | 3.04 | -0.24 (-7.32%) | 589,100 |
30 Dec 2021 | USD | 3.11 | 3.42 | 3.1 | 3.28 | 3.28 | +0.1 (+3.14%) | 470,400 |
29 Dec 2021 | USD | 3.3 | 3.32 | 3.04 | 3.18 | 3.18 | -0.12 (-3.64%) | 491,100 |
28 Dec 2021 | USD | 3.44 | 3.52 | 3.3 | 3.3 | 3.3 | -0.17 (-4.90%) | 438,200 |
27 Dec 2021 | USD | 3.87 | 3.9 | 3.43 | 3.47 | 3.47 | -0.4 (-10.34%) | 815,600 |
23 Dec 2021 | USD | 3.82 | 3.95 | 3.78 | 3.87 | 3.87 | +0.05 (+1.31%) | 333,000 |
22 Dec 2021 | USD | 3.9 | 3.93 | 3.79 | 3.82 | 3.82 | -0.11 (-2.80%) | 183,100 |
21 Dec 2021 | USD | 3.99 | 4.04 | 3.88 | 3.93 | 3.93 | -0.07 (-1.75%) | 192,900 |
20 Dec 2021 | USD | 3.96 | 4.05 | 3.9 | 4 | 4 | -0.06 (-1.48%) | 144,500 |
17 Dec 2021 | USD | 3.89 | 4.14 | 3.82 | 4.06 | 4.06 | +0.14 (+3.57%) | 195,000 |
16 Dec 2021 | USD | 4.07 | 4.24 | 3.92 | 3.92 | 3.92 | -0.14 (-3.45%) | 268,200 |
15 Dec 2021 | USD | 3.95 | 4.09 | 3.79 | 4.06 | 4.06 | +0.08 (+2.01%) | 275,200 |
14 Dec 2021 | USD | 3.98 | 4.09 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 136,400 |
13 Dec 2021 | USD | 4.11 | 4.2 | 4 | 4.06 | 4.06 | -0.09 (-2.17%) | 153,400 |
10 Dec 2021 | USD | 4.16 | 4.28 | 4.08 | 4.15 | 4.15 | +0.03 (+0.73%) | 175,300 |
9 Dec 2021 | USD | 4.12 | 4.35 | 4.11 | 4.12 | 4.12 | -0.06 (-1.44%) | 194,100 |
8 Dec 2021 | USD | 4.07 | 4.22 | 4.03 | 4.18 | 4.18 | +0.08 (+1.95%) | 226,900 |
7 Dec 2021 | USD | 3.97 | 4.21 | 3.95 | 4.1 | 4.1 | +0.15 (+3.80%) | 383,999 |
6 Dec 2021 | USD | 3.94 | 4 | 3.76 | 3.95 | 3.95 | +0.02 (+0.51%) | 288,352 |
3 Dec 2021 | USD | 4.19 | 4.19 | 3.91 | 3.93 | 3.93 | -0.24 (-5.76%) | 340,100 |
2 Dec 2021 | USD | 4.22 | 4.26 | 4.06 | 4.17 | 4.17 | -0.05 (-1.18%) | 209,500 |
1 Dec 2021 | USD | 4.49 | 4.6 | 4.22 | 4.22 | 4.22 | -0.27 (-6.01%) | 258,700 |
30 Nov 2021 | USD | 4.35 | 4.74 | 4.23 | 4.49 | 4.49 | +0.14 (+3.22%) | 644,400 |
29 Nov 2021 | USD | 4.53 | 4.61 | 4.33 | 4.35 | 4.35 | -0.19 (-4.19%) | 165,400 |
26 Nov 2021 | USD | 4.39 | 4.56 | 4.3 | 4.54 | 4.54 | +0.07 (+1.57%) | 218,700 |