Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 2.82 | 3 | 2.72 | 3 | 60 | +0.23 (+8.30%) | 367,200 |
31 Dec 2021 | USD | 2.76 | 2.95 | 2.7 | 2.77 | 55.4 | +0.01 (+0.36%) | 297,200 |
30 Dec 2021 | USD | 2.579 | 2.9 | 2.579 | 2.76 | 55.2 | +0.22 (+8.66%) | 628,800 |
29 Dec 2021 | USD | 2.54 | 2.64 | 2.422 | 2.54 | 50.8 | +0.02 (+0.79%) | 494,300 |
28 Dec 2021 | USD | 3.02 | 3.03 | 2.415 | 2.52 | 50.4 | -0.39 (-13.40%) | 1,378,100 |
27 Dec 2021 | USD | 3.3 | 3.3 | 2.8 | 2.91 | 58.2 | -0.735 (-20.16%) | 1,462,500 |
23 Dec 2021 | USD | 3.09 | 3.79 | 3.05 | 3.645 | 72.9 | +0.555 (+17.96%) | 1,243,300 |
22 Dec 2021 | USD | 2.88 | 3.19 | 2.83 | 3.09 | 61.8 | +0.17 (+5.82%) | 256,100 |
21 Dec 2021 | USD | 2.74 | 2.965 | 2.675 | 2.92 | 58.4 | +0.175 (+6.38%) | 334,100 |
20 Dec 2021 | USD | 2.82 | 2.82 | 2.62 | 2.745 | 54.9 | -0.135 (-4.69%) | 363,200 |
17 Dec 2021 | USD | 2.55 | 3 | 2.53 | 2.88 | 57.6 | +0.34 (+13.39%) | 463,800 |
16 Dec 2021 | USD | 2.69 | 2.78 | 2.53 | 2.54 | 50.8 | +0.02 (+0.79%) | 163,500 |
15 Dec 2021 | USD | 2.51 | 2.56 | 2.38 | 2.52 | 50.4 | +0.05 (+2.02%) | 166,600 |
14 Dec 2021 | USD | 2.6 | 2.67 | 2.45 | 2.47 | 49.4 | -0.18 (-6.79%) | 291,600 |
13 Dec 2021 | USD | 2.74 | 2.83 | 2.61 | 2.65 | 53 | -0.05 (-1.85%) | 229,400 |
10 Dec 2021 | USD | 2.75 | 2.879 | 2.63 | 2.7 | 54 | -0.07 (-2.53%) | 209,600 |
9 Dec 2021 | USD | 2.7 | 2.99 | 2.7 | 2.77 | 55.4 | +0.04 (+1.47%) | 272,200 |
8 Dec 2021 | USD | 2.71 | 2.84 | 2.6 | 2.73 | 54.6 | +0.16 (+6.23%) | 448,862 |
7 Dec 2021 | USD | 2.34 | 2.75 | 2.34 | 2.57 | 51.4 | +0.23 (+9.83%) | 534,246 |
6 Dec 2021 | USD | 2.32 | 2.4 | 2.18 | 2.34 | 46.8 | +0.1 (+4.46%) | 312,857 |
3 Dec 2021 | USD | 2.39 | 2.49 | 2.22 | 2.24 | 44.8 | -0.17 (-7.05%) | 244,100 |
2 Dec 2021 | USD | 2.36 | 2.5 | 2.23 | 2.41 | 48.2 | +0.05 (+2.12%) | 258,500 |
1 Dec 2021 | USD | 2.63 | 2.63 | 2.31 | 2.36 | 47.2 | -0.24 (-9.23%) | 443,100 |
30 Nov 2021 | USD | 2.6 | 2.8 | 2.42 | 2.6 | 52 | +0.01 (+0.39%) | 396,100 |
29 Nov 2021 | USD | 2.7 | 2.81 | 2.52 | 2.59 | 51.8 | -0.11 (-4.07%) | 806,300 |
26 Nov 2021 | USD | 2.75 | 2.79 | 2.61 | 2.7 | 54 | -0.11 (-3.91%) | 93,200 |
24 Nov 2021 | USD | 2.6 | 2.999 | 2.57 | 2.81 | 56.2 | +0.18 (+6.84%) | 307,700 |
23 Nov 2021 | USD | 2.53 | 2.66 | 2.37 | 2.63 | 52.6 | +0.22 (+9.13%) | 351,800 |
22 Nov 2021 | USD | 2.58 | 2.653 | 2.37 | 2.41 | 48.2 | -0.18 (-6.95%) | 334,400 |
19 Nov 2021 | USD | 2.95 | 2.96 | 2.56 | 2.59 | 51.8 | -0.3 (-10.38%) | 415,200 |