Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 2.76 | 2.78 | 2.56 | 2.7 | 2.7 | -0.07 (-2.53%) | 1,138,200 |
3 Jan 2022 | USD | 2.51 | 2.83 | 2.51 | 2.77 | 2.77 | +0.27 (+10.80%) | 1,543,200 |
31 Dec 2021 | USD | 2.55 | 2.555 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 386,700 |
30 Dec 2021 | USD | 2.49 | 2.55 | 2.43 | 2.52 | 2.52 | +0.03 (+1.20%) | 384,000 |
29 Dec 2021 | USD | 2.54 | 2.54 | 2.47 | 2.49 | 2.49 | -0.04 (-1.58%) | 239,000 |
28 Dec 2021 | USD | 2.64 | 2.64 | 2.44 | 2.53 | 2.53 | -0.06 (-2.32%) | 419,100 |
27 Dec 2021 | USD | 2.62 | 2.67 | 2.56 | 2.59 | 2.59 | -0.1 (-3.72%) | 292,900 |
23 Dec 2021 | USD | 2.58 | 2.7 | 2.57 | 2.69 | 2.69 | +0.1 (+3.86%) | 300,900 |
22 Dec 2021 | USD | 2.63 | 2.69 | 2.54 | 2.59 | 2.59 | -0.03 (-1.15%) | 576,100 |
21 Dec 2021 | USD | 2.57 | 2.65 | 2.5106 | 2.62 | 2.62 | +0.06 (+2.34%) | 349,500 |
20 Dec 2021 | USD | 2.49 | 2.57 | 2.4 | 2.56 | 2.56 | +0.09 (+3.64%) | 376,100 |
17 Dec 2021 | USD | 2.57 | 2.61 | 2.43 | 2.47 | 2.47 | -0.16 (-6.08%) | 490,200 |
16 Dec 2021 | USD | 2.55 | 2.64 | 2.47 | 2.63 | 2.63 | +0.07 (+2.73%) | 698,500 |
15 Dec 2021 | USD | 2.4 | 2.58 | 2.3301 | 2.56 | 2.56 | +0.16 (+6.67%) | 429,000 |
14 Dec 2021 | USD | 2.42 | 2.46 | 2.3556 | 2.4 | 2.4 | -0.04 (-1.64%) | 149,900 |
13 Dec 2021 | USD | 2.59 | 2.59 | 2.38 | 2.44 | 2.44 | -0.08 (-3.17%) | 201,700 |
10 Dec 2021 | USD | 2.55 | 2.59 | 2.4601 | 2.52 | 2.52 | +0.01 (+0.40%) | 257,000 |
9 Dec 2021 | USD | 2.6 | 2.6257 | 2.48 | 2.51 | 2.51 | -0.09 (-3.46%) | 189,400 |
8 Dec 2021 | USD | 2.52 | 2.66 | 2.47 | 2.6 | 2.6 | +0.04 (+1.56%) | 683,948 |
7 Dec 2021 | USD | 2.54 | 2.68 | 2.5 | 2.56 | 2.56 | +0.09 (+3.64%) | 609,291 |
6 Dec 2021 | USD | 2.38 | 2.54 | 2.25 | 2.47 | 2.47 | +0.05 (+2.07%) | 484,009 |
3 Dec 2021 | USD | 2.5 | 2.5 | 2.32 | 2.42 | 2.42 | -0.03 (-1.22%) | 320,700 |
2 Dec 2021 | USD | 2.46 | 2.52 | 2.42 | 2.45 | 2.45 | -0.04 (-1.61%) | 210,400 |
1 Dec 2021 | USD | 2.59 | 2.64 | 2.46 | 2.49 | 2.49 | -0.1 (-3.86%) | 228,000 |
30 Nov 2021 | USD | 2.66 | 2.66 | 2.5 | 2.59 | 2.59 | -0.03 (-1.15%) | 234,200 |
29 Nov 2021 | USD | 2.55 | 2.68 | 2.55 | 2.62 | 2.62 | +0.12 (+4.80%) | 304,300 |
26 Nov 2021 | USD | 2.57 | 2.58 | 2.4901 | 2.5 | 2.5 | -0.19 (-7.06%) | 260,300 |
24 Nov 2021 | USD | 2.41 | 2.73 | 2.4 | 2.69 | 2.69 | +0.22 (+8.91%) | 580,600 |
23 Nov 2021 | USD | 2.45 | 2.51 | 2.32 | 2.47 | 2.47 | -0.04 (-1.59%) | 393,800 |
22 Nov 2021 | USD | 2.65 | 2.69 | 2.47 | 2.51 | 2.51 | -0.1 (-3.83%) | 440,700 |