Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 2.85 | 3.45 | 2.72 | 2.9 | 2.9 | +0.054 (+1.90%) | 139,200 |
3 Jan 2022 | USD | 2.838 | 2.85 | 2.72 | 2.846 | 2.846 | +0.046 (+1.64%) | 2,500 |
31 Dec 2021 | USD | 2.8 | 2.9 | 2.7 | 2.8 | 2.8 | +0.003 (+0.11%) | 12,000 |
30 Dec 2021 | USD | 2.838 | 2.838 | 2.73 | 2.797 | 2.797 | -0.003 (-0.11%) | 5,200 |
29 Dec 2021 | USD | 2.95 | 2.95 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 8,800 |
28 Dec 2021 | USD | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.029 (-0.97%) | 7,400 |
27 Dec 2021 | USD | 2.96 | 2.979 | 2.955 | 2.979 | 2.979 | +0.029 (+0.98%) | 3,700 |
23 Dec 2021 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.025 (-0.84%) | 300 |
22 Dec 2021 | USD | 2.975 | 2.99 | 2.95 | 2.975 | 2.975 | +0.015 (+0.51%) | 2,600 |
21 Dec 2021 | USD | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,200 |
20 Dec 2021 | USD | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | -0.029 (-0.97%) | 1,100 |
17 Dec 2021 | USD | 2.95 | 3.04 | 2.95 | 2.979 | 2.979 | +0.079 (+2.72%) | 2,400 |
16 Dec 2021 | USD | 3.04 | 3.04 | 2.9 | 2.9 | 2.9 | +0.034 (+1.19%) | 4,900 |
15 Dec 2021 | USD | 2.9 | 3.03 | 2.861 | 2.866 | 2.866 | -0.084 (-2.85%) | 3,200 |
14 Dec 2021 | USD | 3.03 | 3.055 | 2.92 | 2.95 | 2.95 | -0.3 (-9.23%) | 5,300 |
13 Dec 2021 | USD | 3.25 | 3.31 | 3.25 | 3.25 | 3.25 | +0.03 (+0.93%) | 3,600 |
10 Dec 2021 | USD | 3.18 | 3.22 | 3.122 | 3.22 | 3.22 | +0.01 (+0.31%) | 1,600 |
9 Dec 2021 | USD | 3.132 | 3.252 | 3.132 | 3.21 | 3.21 | -0.17 (-5.03%) | 4,500 |
8 Dec 2021 | USD | 3.31 | 3.4353 | 3.17 | 3.38 | 3.38 | +0.03 (+0.90%) | 13,654 |
7 Dec 2021 | USD | 3.35 | 3.82 | 3.23 | 3.35 | 3.35 | +0.13 (+4.04%) | 109,903 |
6 Dec 2021 | USD | 3.0753 | 3.2465 | 3.0753 | 3.22 | 3.22 | +0.172 (+5.64%) | 2,741 |
3 Dec 2021 | USD | 3.21 | 3.21 | 2.91 | 3.048 | 3.048 | -0.002 (-0.07%) | 3,500 |
2 Dec 2021 | USD | 2.91 | 3.16 | 2.91 | 3.05 | 3.05 | -0.05 (-1.61%) | 15,400 |
1 Dec 2021 | USD | 3.32 | 3.54 | 2.72 | 3.1 | 3.1 | -0.15 (-4.62%) | 22,500 |
30 Nov 2021 | USD | 3.439 | 3.547 | 3.232 | 3.25 | 3.25 | -0.26 (-7.41%) | 6,400 |
29 Nov 2021 | USD | 3.6 | 3.6 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 5,800 |
26 Nov 2021 | USD | 3.63 | 3.63 | 3.44 | 3.5 | 3.5 | -0.18 (-4.89%) | 9,400 |
24 Nov 2021 | USD | 3.768 | 3.768 | 3.68 | 3.68 | 3.68 | +0.03 (+0.82%) | 600 |
23 Nov 2021 | USD | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 2,200 |
22 Nov 2021 | USD | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 7,400 |