Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.56 | 2.598 | 2.28 | 2.28 | 34.2 | -0.31 (-11.97%) | 87,900 |
4 Jan 2022 | USD | 2.7 | 2.7 | 2.51 | 2.59 | 38.85 | -0.04 (-1.52%) | 41,300 |
3 Jan 2022 | USD | 2.38 | 2.67 | 2.35 | 2.63 | 39.45 | +0.27 (+11.44%) | 142,900 |
31 Dec 2021 | USD | 2.36 | 2.53 | 2.31 | 2.36 | 35.4 | -0.01 (-0.42%) | 195,600 |
30 Dec 2021 | USD | 2.4 | 2.45 | 2.24 | 2.37 | 35.55 | -0.04 (-1.66%) | 163,600 |
29 Dec 2021 | USD | 2.44 | 2.451 | 2.38 | 2.41 | 36.15 | -0.07 (-2.82%) | 32,400 |
28 Dec 2021 | USD | 2.5 | 2.5 | 2.31 | 2.48 | 37.2 | -0.05 (-1.98%) | 69,400 |
27 Dec 2021 | USD | 2.69 | 2.73 | 2.52 | 2.53 | 37.95 | -0.12 (-4.53%) | 54,500 |
23 Dec 2021 | USD | 2.68 | 2.71 | 2.65 | 2.65 | 39.75 | -0.05 (-1.85%) | 15,200 |
22 Dec 2021 | USD | 2.77 | 2.79 | 2.69 | 2.7 | 40.5 | -0.1 (-3.57%) | 25,500 |
21 Dec 2021 | USD | 2.66 | 2.99 | 2.66 | 2.8 | 42 | +0.13 (+4.87%) | 99,500 |
20 Dec 2021 | USD | 2.75 | 2.75 | 2.53 | 2.67 | 40.05 | -0.18 (-6.32%) | 44,200 |
17 Dec 2021 | USD | 2.83 | 2.92 | 2.691 | 2.85 | 42.75 | +0.05 (+1.79%) | 17,600 |
16 Dec 2021 | USD | 2.914 | 2.94 | 2.73 | 2.8 | 42 | -0.07 (-2.44%) | 19,300 |
15 Dec 2021 | USD | 2.81 | 2.922 | 2.79 | 2.87 | 43.05 | +0.06 (+2.14%) | 17,300 |
14 Dec 2021 | USD | 2.848 | 2.87 | 2.77 | 2.81 | 42.15 | -0.04 (-1.40%) | 20,300 |
13 Dec 2021 | USD | 3.15 | 3.15 | 2.79 | 2.85 | 42.75 | -0.12 (-4.04%) | 39,700 |
10 Dec 2021 | USD | 2.93 | 2.99 | 2.93 | 2.97 | 44.55 | +0.04 (+1.37%) | 18,800 |
9 Dec 2021 | USD | 3.11 | 3.18 | 2.93 | 2.93 | 43.95 | -0.13 (-4.25%) | 42,700 |
8 Dec 2021 | USD | 2.99 | 3.1165 | 2.972 | 3.06 | 45.9 | 0.0 (0.0%) | 21,470 |
7 Dec 2021 | USD | 2.99 | 3.2 | 2.98 | 3.06 | 45.9 | +0.14 (+4.79%) | 41,736 |
6 Dec 2021 | USD | 2.66 | 2.94 | 2.61 | 2.92 | 43.8 | +0.26 (+9.77%) | 58,574 |
3 Dec 2021 | USD | 2.95 | 3 | 2.66 | 2.66 | 39.9 | -0.32 (-10.74%) | 84,300 |
2 Dec 2021 | USD | 3.12 | 3.12 | 2.9 | 2.98 | 44.7 | -0.14 (-4.49%) | 53,600 |
1 Dec 2021 | USD | 3.35 | 3.35 | 3.05 | 3.12 | 46.8 | -0.19 (-5.74%) | 78,600 |
30 Nov 2021 | USD | 3.43 | 3.459 | 3.27 | 3.31 | 49.65 | -0.19 (-5.43%) | 52,600 |
29 Nov 2021 | USD | 3.58 | 3.67 | 3.44 | 3.5 | 52.5 | -0.15 (-4.11%) | 84,400 |
26 Nov 2021 | USD | 3.49 | 3.726 | 3.41 | 3.65 | 54.75 | +0.18 (+5.19%) | 98,900 |
24 Nov 2021 | USD | 3.4 | 3.53 | 3.363 | 3.47 | 52.05 | +0.07 (+2.06%) | 13,100 |
23 Nov 2021 | USD | 3.56 | 3.64 | 3.21 | 3.4 | 51 | -0.14 (-3.95%) | 68,800 |