Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.73 | 2.9 | 2.6 | 2.67 | 2.67 | -0.04 (-1.48%) | 116,400 |
4 Jan 2022 | USD | 2.75 | 2.8 | 2.65 | 2.71 | 2.71 | 0.0 (0.0%) | 71,600 |
3 Jan 2022 | USD | 2.75 | 2.8 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 33,500 |
31 Dec 2021 | USD | 2.7 | 2.75 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 205,000 |
30 Dec 2021 | USD | 2.64 | 2.76 | 2.64 | 2.7 | 2.7 | +0.07 (+2.66%) | 70,800 |
29 Dec 2021 | USD | 2.69 | 2.7 | 2.55 | 2.63 | 2.63 | -0.06 (-2.23%) | 143,500 |
28 Dec 2021 | USD | 2.75 | 2.75 | 2.66 | 2.69 | 2.69 | -0.06 (-2.18%) | 26,900 |
27 Dec 2021 | USD | 2.63 | 2.79 | 2.52 | 2.75 | 2.75 | +0.11 (+4.17%) | 83,600 |
23 Dec 2021 | USD | 2.64 | 2.77 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 222,700 |
22 Dec 2021 | USD | 2.53 | 2.68 | 2.52 | 2.66 | 2.66 | +0.13 (+5.14%) | 182,900 |
21 Dec 2021 | USD | 2.8 | 2.9 | 2.4 | 2.53 | 2.53 | -0.26 (-9.32%) | 567,700 |
20 Dec 2021 | USD | 2.73 | 2.83 | 2.7 | 2.79 | 2.79 | +0.03 (+1.09%) | 41,200 |
17 Dec 2021 | USD | 2.77 | 2.9 | 2.73 | 2.76 | 2.76 | -0.03 (-1.08%) | 117,000 |
16 Dec 2021 | USD | 2.82 | 2.87 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 48,100 |
15 Dec 2021 | USD | 2.85 | 2.9 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 104,000 |
14 Dec 2021 | USD | 2.84 | 2.9 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 16,200 |
13 Dec 2021 | USD | 2.9 | 3 | 2.86 | 2.87 | 2.87 | -0.07 (-2.38%) | 55,500 |
10 Dec 2021 | USD | 2.98 | 3.01 | 2.9 | 2.94 | 2.94 | -0.04 (-1.34%) | 50,100 |
9 Dec 2021 | USD | 3.03 | 3.04 | 2.96 | 2.98 | 2.98 | -0.06 (-1.97%) | 103,700 |
8 Dec 2021 | USD | 3.03 | 3.0995 | 2.98 | 3.04 | 3.04 | +0.05 (+1.67%) | 54,990 |
7 Dec 2021 | USD | 2.9 | 3.0358 | 2.83 | 2.99 | 2.99 | +0.09 (+3.10%) | 33,283 |
6 Dec 2021 | USD | 2.95 | 2.98 | 2.775 | 2.9 | 2.9 | +0.01 (+0.35%) | 49,234 |
3 Dec 2021 | USD | 2.85 | 2.94 | 2.8 | 2.89 | 2.89 | +0.02 (+0.70%) | 32,100 |
2 Dec 2021 | USD | 2.88 | 2.97 | 2.85 | 2.87 | 2.87 | -0.07 (-2.38%) | 56,800 |
1 Dec 2021 | USD | 3 | 3.07 | 2.94 | 2.94 | 2.94 | +0.02 (+0.68%) | 50,100 |
30 Nov 2021 | USD | 2.93 | 2.96 | 2.86 | 2.92 | 2.92 | 0.0 (0.0%) | 33,800 |
29 Nov 2021 | USD | 3.05 | 3.1 | 2.91 | 2.92 | 2.92 | -0.09 (-2.99%) | 110,500 |
26 Nov 2021 | USD | 3 | 3.1 | 2.9 | 3.01 | 3.01 | -0.03 (-0.99%) | 53,500 |
24 Nov 2021 | USD | 2.92 | 3.07 | 2.92 | 3.04 | 3.04 | +0.05 (+1.67%) | 111,200 |
23 Nov 2021 | USD | 3.12 | 3.12 | 2.96 | 2.99 | 2.99 | -0.12 (-3.86%) | 61,400 |