Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.08 | 3.38 | 3.05 | 3.2 | 3.5556 | +0.075 (+2.40%) | 123,300 |
4 Jan 2022 | USD | 3.11 | 3.21 | 3.033 | 3.125 | 3.4722 | -0.015 (-0.48%) | 132,700 |
3 Jan 2022 | USD | 3.28 | 3.28 | 3.05 | 3.14 | 3.4889 | -0.03 (-0.95%) | 59,500 |
31 Dec 2021 | USD | 3.17 | 3.45 | 3.07 | 3.17 | 3.5222 | -0.07 (-2.16%) | 243,000 |
30 Dec 2021 | USD | 3.17 | 3.439 | 3.17 | 3.24 | 3.6 | +0.04 (+1.25%) | 149,400 |
29 Dec 2021 | USD | 2.99 | 3.23 | 2.985 | 3.2 | 3.5556 | +0.16 (+5.26%) | 66,800 |
28 Dec 2021 | USD | 3.2 | 3.22 | 2.89 | 3.04 | 3.3778 | -0.11 (-3.49%) | 123,600 |
27 Dec 2021 | USD | 3.29 | 3.44 | 3.04 | 3.15 | 3.5 | -0.12 (-3.67%) | 312,700 |
23 Dec 2021 | USD | 3.17 | 3.374 | 3.17 | 3.27 | 3.6333 | +0.07 (+2.19%) | 93,600 |
22 Dec 2021 | USD | 3.15 | 3.44 | 3.01 | 3.2 | 3.5556 | +0.07 (+2.24%) | 212,000 |
21 Dec 2021 | USD | 3.16 | 3.21 | 3.04 | 3.13 | 3.4778 | +0.01 (+0.32%) | 66,900 |
20 Dec 2021 | USD | 3.04 | 3.33 | 2.863 | 3.12 | 3.4667 | +0.03 (+0.97%) | 218,600 |
17 Dec 2021 | USD | 3.44 | 3.55 | 3.09 | 3.09 | 3.4333 | -0.29 (-8.58%) | 197,000 |
16 Dec 2021 | USD | 3.39 | 3.58 | 3.36 | 3.38 | 3.7556 | -0.03 (-0.88%) | 80,600 |
15 Dec 2021 | USD | 3.22 | 3.475 | 3.16 | 3.41 | 3.7889 | +0.14 (+4.28%) | 143,700 |
14 Dec 2021 | USD | 3.43 | 3.61 | 3.22 | 3.27 | 3.6333 | -0.19 (-5.49%) | 117,000 |
13 Dec 2021 | USD | 3.4 | 3.54 | 3.38 | 3.46 | 3.8444 | -0.01 (-0.29%) | 96,600 |
10 Dec 2021 | USD | 3.57 | 3.7 | 3.42 | 3.47 | 3.8556 | +0.01 (+0.29%) | 88,100 |
9 Dec 2021 | USD | 3.41 | 3.69 | 3.34 | 3.46 | 3.8444 | +0.07 (+2.06%) | 124,800 |
8 Dec 2021 | USD | 3.46 | 3.59 | 3.3 | 3.39 | 3.7667 | -0.07 (-2.02%) | 59,053 |
7 Dec 2021 | USD | 3.5 | 3.61 | 3.36 | 3.46 | 3.8444 | +0.02 (+0.58%) | 88,032 |
6 Dec 2021 | USD | 3.35 | 3.51 | 3.16 | 3.44 | 3.8222 | +0.18 (+5.52%) | 101,618 |
3 Dec 2021 | USD | 3.63 | 3.64 | 3.17 | 3.26 | 3.6222 | -0.4 (-10.93%) | 185,100 |
2 Dec 2021 | USD | 3.73 | 3.73 | 3.554 | 3.66 | 4.0667 | -0.04 (-1.08%) | 114,400 |
1 Dec 2021 | USD | 3.69 | 3.78 | 3.63 | 3.7 | 4.1111 | +0.02 (+0.54%) | 1,107,000 |
30 Nov 2021 | USD | 3.63 | 3.71 | 3.39 | 3.68 | 4.0889 | +0.07 (+1.94%) | 283,500 |
29 Nov 2021 | USD | 3.5 | 3.78 | 3.34 | 3.61 | 4.0111 | +0.2 (+5.87%) | 882,900 |
26 Nov 2021 | USD | 3.36 | 3.53 | 3.34 | 3.41 | 3.7889 | -0.05 (-1.45%) | 194,000 |
24 Nov 2021 | USD | 3.39 | 3.71 | 3.35 | 3.46 | 3.8444 | 0.0 (0.0%) | 211,400 |
23 Nov 2021 | USD | 3.41 | 3.62 | 3.32 | 3.46 | 3.8444 | 0.0 (0.0%) | 142,300 |