Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.82 | 2.89 | 2.65 | 2.66 | 2.66 | -0.16 (-5.67%) | 162,600 |
4 Jan 2022 | USD | 2.85 | 2.89 | 2.78 | 2.82 | 2.82 | -0.06 (-2.08%) | 149,300 |
3 Jan 2022 | USD | 2.89 | 2.92 | 2.85 | 2.88 | 2.88 | -0.06 (-2.04%) | 112,100 |
31 Dec 2021 | USD | 2.82 | 2.98 | 2.82 | 2.94 | 2.94 | +0.08 (+2.80%) | 266,000 |
30 Dec 2021 | USD | 2.91 | 3.06 | 2.77 | 2.86 | 2.86 | -0.09 (-3.05%) | 363,800 |
29 Dec 2021 | USD | 3.14 | 3.17 | 2.9 | 2.95 | 2.95 | -0.18 (-5.75%) | 220,400 |
28 Dec 2021 | USD | 3.57 | 3.57 | 3.12 | 3.13 | 3.13 | -0.42 (-11.83%) | 176,900 |
27 Dec 2021 | USD | 3.4 | 3.56 | 3.32 | 3.55 | 3.55 | +0.13 (+3.80%) | 178,100 |
23 Dec 2021 | USD | 3.13 | 3.42 | 3.07 | 3.42 | 3.42 | +0.46 (+15.54%) | 268,100 |
22 Dec 2021 | USD | 3 | 3.02 | 2.85 | 2.96 | 2.96 | 0.0 (0.0%) | 291,500 |
21 Dec 2021 | USD | 3.16 | 3.19 | 2.89 | 2.96 | 2.96 | -0.05 (-1.66%) | 218,900 |
20 Dec 2021 | USD | 2.56 | 3.05 | 2.5 | 3.01 | 3.01 | +0.45 (+17.58%) | 302,900 |
17 Dec 2021 | USD | 2.69 | 2.69 | 2.51 | 2.56 | 2.56 | -0.1 (-3.76%) | 201,300 |
16 Dec 2021 | USD | 2.52 | 2.73 | 2.52 | 2.66 | 2.66 | +0.2 (+8.13%) | 236,300 |
15 Dec 2021 | USD | 2.7 | 2.72 | 2.38 | 2.46 | 2.46 | -0.22 (-8.21%) | 366,500 |
14 Dec 2021 | USD | 2.7 | 2.76 | 2.56 | 2.68 | 2.68 | -0.05 (-1.83%) | 211,700 |
13 Dec 2021 | USD | 2.83 | 2.89 | 2.69 | 2.73 | 2.73 | -0.08 (-2.85%) | 210,000 |
10 Dec 2021 | USD | 2.9 | 3.06 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 165,900 |
9 Dec 2021 | USD | 3.03 | 3.03 | 2.83 | 2.86 | 2.86 | -0.17 (-5.61%) | 181,800 |
8 Dec 2021 | USD | 3.06 | 3.13 | 2.9504 | 3.03 | 3.03 | -0.01 (-0.33%) | 141,747 |
7 Dec 2021 | USD | 2.83 | 3.12 | 2.8 | 3.04 | 3.04 | +0.15 (+5.19%) | 94,380 |
6 Dec 2021 | USD | 2.9 | 2.9184 | 2.77 | 2.89 | 2.89 | +0.03 (+1.05%) | 144,534 |
3 Dec 2021 | USD | 2.86 | 2.88 | 2.68 | 2.86 | 2.86 | +0.05 (+1.78%) | 157,000 |
2 Dec 2021 | USD | 2.89 | 3 | 2.8 | 2.81 | 2.81 | -0.06 (-2.09%) | 212,300 |
1 Dec 2021 | USD | 3.27 | 3.27 | 2.8 | 2.87 | 2.87 | -0.21 (-6.82%) | 295,800 |
30 Nov 2021 | USD | 3.07 | 3.23 | 2.93 | 3.08 | 3.08 | +0.04 (+1.32%) | 126,900 |
29 Nov 2021 | USD | 3.06 | 3.12 | 3.01 | 3.04 | 3.04 | -0.07 (-2.25%) | 127,600 |
26 Nov 2021 | USD | 3.14 | 3.18 | 3.05 | 3.11 | 3.11 | -0.06 (-1.89%) | 101,300 |
24 Nov 2021 | USD | 3.15 | 3.25 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 161,100 |
23 Nov 2021 | USD | 3.35 | 3.37 | 3.12 | 3.18 | 3.18 | -0.14 (-4.22%) | 264,300 |