Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 2.73 | 3.068 | 2.668 | 3.02 | 3.02 | +0.26 (+9.42%) | 800,200 |
3 Jan 2022 | USD | 2.66 | 2.8 | 2.57 | 2.76 | 2.76 | +0.11 (+4.15%) | 389,000 |
31 Dec 2021 | USD | 2.6 | 2.8 | 2.57 | 2.65 | 2.65 | 0.0 (0.0%) | 710,400 |
30 Dec 2021 | USD | 2.8 | 2.889 | 2.63 | 2.65 | 2.65 | -0.08 (-2.93%) | 982,300 |
29 Dec 2021 | USD | 3.13 | 3.14 | 2.73 | 2.73 | 2.73 | -0.68 (-19.94%) | 2,318,900 |
28 Dec 2021 | USD | 3.725 | 3.79 | 3.25 | 3.41 | 3.41 | -0.19 (-5.28%) | 5,164,000 |
27 Dec 2021 | USD | 3.3 | 5.7 | 2.9 | 3.6 | 3.6 | +1.07 (+42.29%) | 58,970,300 |
23 Dec 2021 | USD | 2.39 | 2.55 | 2.37 | 2.53 | 2.53 | +0.1 (+4.12%) | 127,100 |
22 Dec 2021 | USD | 2.45 | 2.49 | 2.33 | 2.43 | 2.43 | -0.02 (-0.82%) | 105,300 |
21 Dec 2021 | USD | 2.45 | 2.45 | 2.33 | 2.45 | 2.45 | +0.09 (+3.81%) | 112,700 |
20 Dec 2021 | USD | 2.45 | 2.5 | 2.3 | 2.36 | 2.36 | -0.11 (-4.45%) | 110,500 |
17 Dec 2021 | USD | 2.415 | 2.49 | 2.28 | 2.47 | 2.47 | +0.08 (+3.35%) | 1,542,400 |
16 Dec 2021 | USD | 2.46 | 2.58 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 371,000 |
15 Dec 2021 | USD | 2.39 | 2.54 | 2.36 | 2.39 | 2.39 | -0.05 (-2.05%) | 257,600 |
14 Dec 2021 | USD | 2.68 | 2.68 | 2.415 | 2.44 | 2.44 | -0.27 (-9.96%) | 371,100 |
13 Dec 2021 | USD | 2.97 | 2.97 | 2.65 | 2.71 | 2.71 | -0.25 (-8.45%) | 400,100 |
10 Dec 2021 | USD | 3.06 | 3.07 | 2.9 | 2.96 | 2.96 | -0.1 (-3.27%) | 85,600 |
9 Dec 2021 | USD | 3.31 | 3.35 | 3.03 | 3.06 | 3.06 | -0.18 (-5.56%) | 107,600 |
8 Dec 2021 | USD | 3.05 | 3.29 | 2.943 | 3.24 | 3.24 | +0.23 (+7.64%) | 136,700 |
7 Dec 2021 | USD | 2.95 | 3.16 | 2.95 | 3.01 | 3.01 | +0.07 (+2.38%) | 94,700 |
6 Dec 2021 | USD | 2.81 | 2.99 | 2.71 | 2.94 | 2.94 | +0.12 (+4.26%) | 122,400 |
3 Dec 2021 | USD | 3.01 | 3.01 | 2.78 | 2.82 | 2.82 | -0.21 (-6.93%) | 190,900 |
2 Dec 2021 | USD | 3.1 | 3.11 | 2.9 | 3.03 | 3.03 | -0.05 (-1.62%) | 138,800 |
1 Dec 2021 | USD | 3.25 | 3.41 | 3.02 | 3.08 | 3.08 | -0.16 (-4.94%) | 151,700 |
30 Nov 2021 | USD | 3.25 | 3.292 | 3.06 | 3.24 | 3.24 | +0.01 (+0.31%) | 174,000 |
29 Nov 2021 | USD | 3.47 | 3.47 | 3.21 | 3.23 | 3.23 | -0.22 (-6.38%) | 303,900 |
26 Nov 2021 | USD | 3.49 | 3.495 | 3.31 | 3.45 | 3.45 | -0.035 (-1.00%) | 113,000 |
24 Nov 2021 | USD | 3.56 | 3.577 | 3.48 | 3.485 | 3.485 | -0.145 (-3.99%) | 99,700 |
23 Nov 2021 | USD | 3.72 | 3.72 | 3.52 | 3.63 | 3.63 | -0.06 (-1.63%) | 125,500 |
22 Nov 2021 | USD | 3.63 | 3.82 | 3.5 | 3.69 | 3.69 | +0.11 (+3.07%) | 134,200 |