Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 3.46 | 3.56 | 3.4 | 3.55 | 3.55 | +0.15 (+4.41%) | 94,700 |
3 Jan 2022 | USD | 3.05 | 3.43 | 3 | 3.4 | 3.4 | +0.4 (+13.33%) | 157,100 |
31 Dec 2021 | USD | 3 | 3.035 | 2.93 | 3 | 3 | -0.03 (-0.99%) | 39,400 |
30 Dec 2021 | USD | 3 | 3.1 | 2.97 | 3.03 | 3.03 | 0.0 (0.0%) | 67,100 |
29 Dec 2021 | USD | 3.22 | 3.22 | 2.97 | 3.03 | 3.03 | -0.15 (-4.72%) | 111,700 |
28 Dec 2021 | USD | 2.93 | 3.18 | 2.88 | 3.18 | 3.18 | +0.27 (+9.28%) | 155,700 |
27 Dec 2021 | USD | 2.94 | 3.08 | 2.82 | 2.91 | 2.91 | -0.03 (-1.02%) | 208,200 |
23 Dec 2021 | USD | 2.81 | 2.98 | 2.76 | 2.94 | 2.94 | +0.13 (+4.63%) | 80,300 |
22 Dec 2021 | USD | 2.67 | 2.85 | 2.64 | 2.81 | 2.81 | +0.15 (+5.64%) | 123,400 |
21 Dec 2021 | USD | 2.65 | 2.796 | 2.56 | 2.66 | 2.66 | +0.22 (+9.02%) | 181,400 |
20 Dec 2021 | USD | 2.56 | 2.62 | 2.42 | 2.44 | 2.44 | -0.14 (-5.43%) | 243,800 |
17 Dec 2021 | USD | 2.66 | 2.76 | 2.56 | 2.58 | 2.58 | -0.14 (-5.15%) | 114,400 |
16 Dec 2021 | USD | 2.94 | 2.98 | 2.65 | 2.72 | 2.72 | -0.15 (-5.23%) | 141,800 |
15 Dec 2021 | USD | 2.68 | 2.9 | 2.49 | 2.87 | 2.87 | +0.18 (+6.69%) | 252,800 |
14 Dec 2021 | USD | 2.75 | 2.825 | 2.66 | 2.69 | 2.69 | -0.1 (-3.58%) | 181,700 |
13 Dec 2021 | USD | 3 | 3.06 | 2.79 | 2.79 | 2.79 | -0.25 (-8.22%) | 139,400 |
10 Dec 2021 | USD | 3.1 | 3.19 | 2.99 | 3.04 | 3.04 | -0.05 (-1.62%) | 27,400 |
9 Dec 2021 | USD | 3.24 | 3.24 | 3.09 | 3.09 | 3.09 | -0.18 (-5.50%) | 43,200 |
8 Dec 2021 | USD | 3.21 | 3.41 | 3.18 | 3.27 | 3.27 | +0.09 (+2.83%) | 130,300 |
7 Dec 2021 | USD | 3.12 | 3.23 | 3.08 | 3.18 | 3.18 | +0.16 (+5.30%) | 112,500 |
6 Dec 2021 | USD | 2.84 | 3.07 | 2.77 | 3.02 | 3.02 | +0.22 (+7.86%) | 84,100 |
3 Dec 2021 | USD | 3.03 | 3.09 | 2.8 | 2.8 | 2.8 | -0.16 (-5.41%) | 117,100 |
2 Dec 2021 | USD | 2.93 | 3.01 | 2.8 | 2.96 | 2.96 | +0.05 (+1.72%) | 140,300 |
1 Dec 2021 | USD | 3.16 | 3.16 | 2.878 | 2.91 | 2.91 | -0.13 (-4.28%) | 128,400 |
30 Nov 2021 | USD | 3.02 | 3.07 | 2.85 | 3.04 | 3.04 | +0.05 (+1.67%) | 133,500 |
29 Nov 2021 | USD | 3.16 | 3.237 | 2.96 | 2.99 | 2.99 | -0.06 (-1.97%) | 128,100 |
26 Nov 2021 | USD | 3.14 | 3.15 | 2.98 | 3.05 | 3.05 | -0.19 (-5.86%) | 217,800 |
24 Nov 2021 | USD | 3.22 | 3.38 | 3.19 | 3.24 | 3.24 | -0.03 (-0.92%) | 85,500 |
23 Nov 2021 | USD | 3.29 | 3.35 | 3.17 | 3.27 | 3.27 | +0.01 (+0.31%) | 89,900 |
22 Nov 2021 | USD | 3.03 | 3.38 | 3.03 | 3.26 | 3.26 | +0.24 (+7.95%) | 320,600 |