Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 2.65 | 3 | 2.6 | 2.99 | 2.99 | +0.37 (+14.12%) | 431,300 |
28 Jan 2022 | USD | 2.6 | 2.76 | 2.5 | 2.62 | 2.62 | -0.01 (-0.38%) | 388,700 |
27 Jan 2022 | USD | 2.65 | 2.87 | 2.551 | 2.63 | 2.63 | -0.135 (-4.88%) | 538,200 |
26 Jan 2022 | USD | 2.7 | 2.95 | 2.685 | 2.765 | 2.765 | +0.085 (+3.17%) | 517,400 |
25 Jan 2022 | USD | 2.67 | 2.89 | 2.59 | 2.68 | 2.68 | -0.09 (-3.25%) | 492,600 |
24 Jan 2022 | USD | 2.555 | 2.77 | 2.35 | 2.77 | 2.77 | -0.035 (-1.25%) | 1,661,400 |
21 Jan 2022 | USD | 2.9 | 2.94 | 2.71 | 2.805 | 2.805 | -0.155 (-5.24%) | 1,369,000 |
20 Jan 2022 | USD | 3.02 | 3.19 | 2.95 | 2.96 | 2.96 | -0.13 (-4.21%) | 271,400 |
19 Jan 2022 | USD | 3.15 | 3.206 | 2.99 | 3.09 | 3.09 | -0.06 (-1.90%) | 665,300 |
18 Jan 2022 | USD | 3.29 | 3.505 | 3.15 | 3.15 | 3.15 | -0.14 (-4.26%) | 379,100 |
14 Jan 2022 | USD | 3.35 | 3.43 | 3.21 | 3.29 | 3.29 | -0.09 (-2.66%) | 223,800 |
13 Jan 2022 | USD | 3.15 | 3.425 | 3.15 | 3.38 | 3.38 | +0.1 (+3.05%) | 602,900 |
12 Jan 2022 | USD | 3.24 | 3.29 | 3.101 | 3.28 | 3.28 | +0.04 (+1.23%) | 456,600 |
11 Jan 2022 | USD | 3.24 | 3.26 | 3.06 | 3.24 | 3.24 | +0.09 (+2.86%) | 408,000 |
10 Jan 2022 | USD | 3.18 | 3.25 | 2.975 | 3.15 | 3.15 | +0.06 (+1.94%) | 497,700 |
7 Jan 2022 | USD | 3.03 | 3.09 | 2.93 | 3.09 | 3.09 | +0.12 (+4.04%) | 437,100 |
6 Jan 2022 | USD | 2.95 | 3.01 | 2.874 | 2.97 | 2.97 | +0.04 (+1.37%) | 456,700 |
5 Jan 2022 | USD | 3.01 | 3.1 | 2.91 | 2.93 | 2.93 | -0.13 (-4.25%) | 489,100 |
4 Jan 2022 | USD | 3.29 | 3.29 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 384,200 |
3 Jan 2022 | USD | 2.97 | 3.2 | 2.97 | 3.1 | 3.1 | +0.14 (+4.73%) | 631,000 |
31 Dec 2021 | USD | 2.99 | 3 | 2.93 | 2.96 | 2.96 | -0.03 (-1.00%) | 666,300 |
30 Dec 2021 | USD | 3.05 | 3.16 | 2.9 | 2.99 | 2.99 | +0.01 (+0.34%) | 721,600 |
29 Dec 2021 | USD | 3.1 | 3.1 | 2.89 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,126,800 |
28 Dec 2021 | USD | 3.07 | 3.14 | 3 | 3.02 | 3.02 | -0.09 (-2.89%) | 489,800 |
27 Dec 2021 | USD | 3.03 | 3.185 | 3.03 | 3.11 | 3.11 | -0.04 (-1.27%) | 407,400 |
23 Dec 2021 | USD | 3.15 | 3.207 | 3.03 | 3.15 | 3.15 | 0.0 (0.0%) | 447,600 |
22 Dec 2021 | USD | 3.06 | 3.2 | 3.04 | 3.15 | 3.15 | +0.09 (+2.94%) | 349,000 |
21 Dec 2021 | USD | 3 | 3.175 | 2.958 | 3.06 | 3.06 | +0.131 (+4.47%) | 607,800 |
20 Dec 2021 | USD | 3.05 | 3.05 | 2.899 | 2.929 | 2.929 | -0.124 (-4.06%) | 494,400 |
17 Dec 2021 | USD | 3 | 3.126 | 2.894 | 3.053 | 3.053 | +0.023 (+0.76%) | 982,800 |