Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.45 | 2.47 | 2.22 | 2.25 | 67.5 | -0.18 (-7.41%) | 36,500 |
4 Jan 2022 | USD | 2.48 | 2.54 | 2.37 | 2.43 | 72.9 | -0.06 (-2.41%) | 61,900 |
3 Jan 2022 | USD | 2.32 | 2.5 | 2.31 | 2.49 | 74.7 | +0.18 (+7.79%) | 59,500 |
31 Dec 2021 | USD | 2.24 | 2.38 | 2.24 | 2.31 | 69.3 | +0.04 (+1.76%) | 90,500 |
30 Dec 2021 | USD | 2.2 | 2.32 | 2.16 | 2.27 | 68.1 | +0.07 (+3.18%) | 95,800 |
29 Dec 2021 | USD | 2.26 | 2.26 | 2.15 | 2.2 | 66 | -0.07 (-3.08%) | 99,700 |
28 Dec 2021 | USD | 2.33 | 2.35 | 2.22 | 2.27 | 68.1 | -0.1 (-4.22%) | 144,000 |
27 Dec 2021 | USD | 2.49 | 2.57 | 2.33 | 2.37 | 71.1 | -0.1 (-4.05%) | 287,000 |
23 Dec 2021 | USD | 2.41 | 2.49 | 2.38 | 2.47 | 74.1 | +0.12 (+5.11%) | 177,700 |
22 Dec 2021 | USD | 2.4 | 2.42 | 2.31 | 2.35 | 70.5 | -0.06 (-2.49%) | 87,900 |
21 Dec 2021 | USD | 2.39 | 2.49 | 2.37 | 2.41 | 72.3 | -0.05 (-2.03%) | 73,700 |
20 Dec 2021 | USD | 2.47 | 2.54 | 2.41 | 2.46 | 73.8 | -0.04 (-1.60%) | 73,200 |
17 Dec 2021 | USD | 2.43 | 2.65 | 2.43 | 2.5 | 75 | 0.0 (0.0%) | 90,800 |
16 Dec 2021 | USD | 2.45 | 2.64 | 2.45 | 2.5 | 75 | +0.05 (+2.04%) | 107,700 |
15 Dec 2021 | USD | 2.87 | 2.88 | 2.39 | 2.45 | 73.5 | -0.45 (-15.52%) | 723,200 |
14 Dec 2021 | USD | 3.03 | 3.09 | 2.87 | 2.9 | 87 | -0.17 (-5.54%) | 48,900 |
13 Dec 2021 | USD | 2.97 | 3.15 | 2.9 | 3.07 | 92.1 | +0.1 (+3.37%) | 59,600 |
10 Dec 2021 | USD | 3.15 | 3.17 | 2.93 | 2.97 | 89.1 | -0.2 (-6.31%) | 24,400 |
9 Dec 2021 | USD | 3.2 | 3.21 | 3.15 | 3.17 | 95.1 | -0.04 (-1.25%) | 27,800 |
8 Dec 2021 | USD | 3.26 | 3.31 | 3.1501 | 3.21 | 96.3 | -0.05 (-1.53%) | 39,075 |
7 Dec 2021 | USD | 3.08 | 3.4 | 3.08 | 3.26 | 97.8 | +0.205 (+6.71%) | 118,717 |
6 Dec 2021 | USD | 3.02 | 3.08 | 2.88 | 3.055 | 91.65 | +0.005 (+0.16%) | 199,709 |
3 Dec 2021 | USD | 3.04 | 3.1 | 2.76 | 3.05 | 91.5 | +0.04 (+1.33%) | 182,500 |
2 Dec 2021 | USD | 2.8 | 3.03 | 2.75 | 3.01 | 90.3 | +0.18 (+6.36%) | 136,300 |
1 Dec 2021 | USD | 3.03 | 3.07 | 2.81 | 2.83 | 84.9 | -0.17 (-5.67%) | 82,500 |
30 Nov 2021 | USD | 2.92 | 3.08 | 2.9 | 3 | 90 | +0.05 (+1.69%) | 75,200 |
29 Nov 2021 | USD | 2.96 | 3.12 | 2.92 | 2.95 | 88.5 | +0.01 (+0.34%) | 109,200 |
26 Nov 2021 | USD | 3.06 | 3.14 | 2.93 | 2.94 | 88.2 | -0.2 (-6.37%) | 41,100 |
24 Nov 2021 | USD | 3.05 | 3.19 | 3.03 | 3.14 | 94.2 | +0.05 (+1.62%) | 50,700 |
23 Nov 2021 | USD | 3.19 | 3.3 | 3.07 | 3.09 | 92.7 | -0.14 (-4.33%) | 106,700 |