Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 3.21 | 3.24 | 3.05 | 3.06 | 3.06 | -0.13 (-4.08%) | 286,700 |
3 Jan 2022 | USD | 3.04 | 3.25 | 3.02 | 3.19 | 3.19 | +0.15 (+4.93%) | 442,200 |
31 Dec 2021 | USD | 3.14 | 3.22 | 3.02 | 3.04 | 3.04 | -0.14 (-4.40%) | 347,000 |
30 Dec 2021 | USD | 3.07 | 3.36 | 3.05 | 3.18 | 3.18 | +0.09 (+2.91%) | 336,600 |
29 Dec 2021 | USD | 3.12 | 3.17 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 364,300 |
28 Dec 2021 | USD | 3.33 | 3.37 | 3.12 | 3.12 | 3.12 | -0.18 (-5.45%) | 357,600 |
27 Dec 2021 | USD | 3.47 | 3.53 | 3.28 | 3.3 | 3.3 | -0.16 (-4.62%) | 373,200 |
23 Dec 2021 | USD | 3.33 | 3.49 | 3.26 | 3.46 | 3.46 | +0.13 (+3.90%) | 346,600 |
22 Dec 2021 | USD | 3.37 | 3.41 | 3.25 | 3.33 | 3.33 | -0.05 (-1.48%) | 405,700 |
21 Dec 2021 | USD | 3.47 | 3.57 | 3.33 | 3.38 | 3.38 | -0.09 (-2.59%) | 274,000 |
20 Dec 2021 | USD | 3.51 | 3.57 | 3.32 | 3.47 | 3.47 | -0.11 (-3.07%) | 703,900 |
17 Dec 2021 | USD | 3.21 | 3.59 | 3.15 | 3.58 | 3.58 | +0.37 (+11.53%) | 873,500 |
16 Dec 2021 | USD | 3.03 | 3.28 | 3 | 3.21 | 3.21 | +0.2 (+6.64%) | 660,200 |
15 Dec 2021 | USD | 2.9 | 3.03 | 2.8 | 3.01 | 3.01 | +0.11 (+3.79%) | 950,000 |
14 Dec 2021 | USD | 2.92 | 2.95 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,609,500 |
13 Dec 2021 | USD | 2.86 | 2.95 | 2.78 | 2.94 | 2.94 | +0.09 (+3.16%) | 1,035,200 |
10 Dec 2021 | USD | 3.2 | 3.2 | 2.84 | 2.85 | 2.85 | -0.28 (-8.95%) | 1,376,100 |
9 Dec 2021 | USD | 3.29 | 3.35 | 3.12 | 3.13 | 3.13 | -0.16 (-4.86%) | 395,700 |
8 Dec 2021 | USD | 3.11 | 3.29 | 3.09 | 3.29 | 3.29 | +0.21 (+6.82%) | 448,494 |
7 Dec 2021 | USD | 3.01 | 3.225 | 2.955 | 3.08 | 3.08 | +0.12 (+4.05%) | 738,463 |
6 Dec 2021 | USD | 3.02 | 3.02 | 2.84 | 2.96 | 2.96 | -0.03 (-1.00%) | 671,901 |
3 Dec 2021 | USD | 3.03 | 3.04 | 2.87 | 2.99 | 2.99 | -0.02 (-0.66%) | 831,700 |
2 Dec 2021 | USD | 3.02 | 3.02 | 2.85 | 3.01 | 3.01 | +0.01 (+0.33%) | 856,700 |
1 Dec 2021 | USD | 3.17 | 3.25 | 2.99 | 3 | 3 | -0.1 (-3.23%) | 741,600 |
30 Nov 2021 | USD | 3.03 | 3.25 | 2.98 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,710,300 |
29 Nov 2021 | USD | 3.23 | 3.26 | 3.06 | 3.08 | 3.08 | -0.15 (-4.64%) | 410,600 |
26 Nov 2021 | USD | 3.48 | 3.66 | 3.13 | 3.23 | 3.23 | -0.25 (-7.18%) | 539,700 |
24 Nov 2021 | USD | 3.28 | 3.53 | 3.2 | 3.48 | 3.48 | +0.3 (+9.43%) | 632,000 |
23 Nov 2021 | USD | 3.17 | 3.25 | 3.12 | 3.18 | 3.18 | 0.0 (0.0%) | 1,013,800 |
22 Nov 2021 | USD | 3.37 | 3.43 | 3.1 | 3.18 | 3.18 | -0.24 (-7.02%) | 1,118,200 |