Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | USD | 3.11 | 3.21 | 2.94 | 3.21 | 3.21 | +0.17 (+5.59%) | 10,000 |
5 Jan 2022 | USD | 3.01 | 3.07 | 2.95 | 3.04 | 3.04 | +0.01 (+0.33%) | 244,100 |
4 Jan 2022 | USD | 2.99 | 3.05 | 2.9 | 3.03 | 3.03 | +0.01 (+0.33%) | 251,000 |
3 Jan 2022 | USD | 2.98 | 3.1 | 2.93 | 3.02 | 3.02 | +0.12 (+4.14%) | 188,900 |
31 Dec 2021 | USD | 3.18 | 3.18 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 27,700 |
30 Dec 2021 | USD | 2.95 | 3.02 | 2.83 | 2.9 | 2.9 | -0.03 (-1.02%) | 94,200 |
29 Dec 2021 | USD | 2.9 | 2.93 | 2.84 | 2.93 | 2.93 | +0.02 (+0.69%) | 279,300 |
28 Dec 2021 | USD | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 53,300 |
27 Dec 2021 | USD | 2.9 | 2.95 | 2.87 | 2.93 | 2.93 | -0.04 (-1.35%) | 64,500 |
23 Dec 2021 | USD | 2.9 | 2.97 | 2.89 | 2.97 | 2.97 | +0.08 (+2.77%) | 3,900 |
22 Dec 2021 | USD | 2.92 | 2.95 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 3,700 |
21 Dec 2021 | USD | 2.86 | 2.89 | 2.77 | 2.89 | 2.89 | +0.14 (+5.09%) | 9,300 |
20 Dec 2021 | USD | 2.92 | 2.92 | 2.75 | 2.75 | 2.75 | -0.33 (-10.71%) | 24,700 |
17 Dec 2021 | USD | 2.99 | 3.08 | 2.93 | 3.08 | 3.08 | +0.01 (+0.33%) | 21,200 |
16 Dec 2021 | USD | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 5,200 |
15 Dec 2021 | USD | 2.96 | 3.11 | 2.96 | 3.06 | 3.06 | +0.08 (+2.68%) | 27,000 |
14 Dec 2021 | USD | 3 | 3.04 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 14,400 |
13 Dec 2021 | USD | 3.09 | 3.09 | 2.98 | 3 | 3 | -0.09 (-2.91%) | 5,800 |
10 Dec 2021 | USD | 3.04 | 3.09 | 3.01 | 3.09 | 3.09 | +0.05 (+1.64%) | 3,300 |
9 Dec 2021 | USD | 3.13 | 3.13 | 2.98 | 3.04 | 3.04 | -0.13 (-4.10%) | 9,800 |
8 Dec 2021 | USD | 3.1 | 3.19 | 3.1 | 3.17 | 3.17 | +0.02 (+0.63%) | 3,400 |
7 Dec 2021 | USD | 3.14 | 3.19 | 3.07 | 3.15 | 3.15 | +0.08 (+2.61%) | 7,000 |
6 Dec 2021 | USD | 3.13 | 3.14 | 3 | 3.07 | 3.07 | -0.04 (-1.29%) | 33,900 |
3 Dec 2021 | USD | 3.1 | 3.12 | 2.99 | 3.11 | 3.11 | +0.08 (+2.64%) | 12,100 |
2 Dec 2021 | USD | 3.05 | 3.08 | 2.96 | 3.03 | 3.03 | -0.04 (-1.30%) | 16,500 |
1 Dec 2021 | USD | 3.2 | 3.33 | 3.04 | 3.07 | 3.07 | -0.17 (-5.25%) | 34,200 |
30 Nov 2021 | USD | 3.2 | 3.24 | 3.15 | 3.24 | 3.24 | +0.04 (+1.25%) | 26,500 |
29 Nov 2021 | USD | 3.18 | 3.25 | 3.11 | 3.2 | 3.2 | -0.05 (-1.54%) | 10,700 |
26 Nov 2021 | USD | 3.32 | 3.32 | 3.22 | 3.25 | 3.25 | -0.16 (-4.69%) | 5,900 |
24 Nov 2021 | USD | 3.42 | 3.48 | 3.31 | 3.41 | 3.41 | -0.03 (-0.87%) | 10,900 |