Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 2.84 | 2.84 | 2.57 | 2.57 | 64.25 | -0.25 (-8.87%) | 363,800 |
3 Jan 2022 | USD | 2.56 | 2.84 | 2.56 | 2.82 | 70.5 | +0.27 (+10.59%) | 735,700 |
31 Dec 2021 | USD | 2.55 | 2.65 | 2.53 | 2.55 | 63.75 | +0.01 (+0.39%) | 317,000 |
30 Dec 2021 | USD | 2.5 | 2.71 | 2.49 | 2.54 | 63.5 | +0.05 (+2.01%) | 370,400 |
29 Dec 2021 | USD | 2.54 | 2.59 | 2.45 | 2.49 | 62.25 | -0.04 (-1.58%) | 443,000 |
28 Dec 2021 | USD | 2.71 | 2.77 | 2.52 | 2.53 | 63.25 | -0.21 (-7.66%) | 480,900 |
27 Dec 2021 | USD | 2.86 | 2.88 | 2.73 | 2.74 | 68.5 | -0.11 (-3.86%) | 281,400 |
23 Dec 2021 | USD | 2.78 | 2.92 | 2.69 | 2.85 | 71.25 | +0.09 (+3.26%) | 282,600 |
22 Dec 2021 | USD | 2.84 | 2.84 | 2.73 | 2.76 | 69 | -0.03 (-1.08%) | 189,700 |
21 Dec 2021 | USD | 2.75 | 2.93 | 2.72 | 2.79 | 69.75 | 0.0 (0.0%) | 390,000 |
20 Dec 2021 | USD | 2.66 | 2.93 | 2.59 | 2.79 | 69.75 | +0.1 (+3.72%) | 433,400 |
17 Dec 2021 | USD | 2.62 | 2.85 | 2.6 | 2.69 | 67.25 | +0.03 (+1.13%) | 395,300 |
16 Dec 2021 | USD | 2.75 | 2.83 | 2.62 | 2.66 | 66.5 | -0.14 (-5%) | 383,900 |
15 Dec 2021 | USD | 2.58 | 2.86 | 2.52 | 2.8 | 70 | +0.21 (+8.11%) | 400,900 |
14 Dec 2021 | USD | 2.66 | 2.77 | 2.59 | 2.59 | 64.75 | -0.12 (-4.43%) | 264,800 |
13 Dec 2021 | USD | 2.75 | 2.78 | 2.62 | 2.71 | 67.75 | -0.06 (-2.17%) | 271,900 |
10 Dec 2021 | USD | 2.9 | 2.92 | 2.75 | 2.77 | 69.25 | -0.09 (-3.15%) | 120,800 |
9 Dec 2021 | USD | 2.96 | 3.03 | 2.86 | 2.86 | 71.5 | -0.11 (-3.70%) | 162,800 |
8 Dec 2021 | USD | 2.89 | 3.04 | 2.87 | 2.97 | 74.25 | +0.07 (+2.41%) | 179,800 |
7 Dec 2021 | USD | 2.76 | 2.98 | 2.71 | 2.9 | 72.5 | +0.21 (+7.81%) | 282,200 |
6 Dec 2021 | USD | 2.7 | 2.78 | 2.5 | 2.69 | 67.25 | +0.05 (+1.89%) | 241,900 |
3 Dec 2021 | USD | 2.9 | 2.91 | 2.6 | 2.64 | 66 | -0.25 (-8.65%) | 499,400 |
2 Dec 2021 | USD | 2.75 | 2.89 | 2.69 | 2.89 | 72.25 | +0.15 (+5.47%) | 354,300 |
1 Dec 2021 | USD | 2.98 | 3.03 | 2.72 | 2.74 | 68.5 | -0.26 (-8.67%) | 406,700 |
30 Nov 2021 | USD | 3.05 | 3.15 | 2.89 | 3 | 75 | -0.05 (-1.64%) | 405,800 |
29 Nov 2021 | USD | 3.2 | 3.23 | 3.05 | 3.05 | 76.25 | -0.12 (-3.79%) | 226,000 |
26 Nov 2021 | USD | 3.23 | 3.27 | 3.13 | 3.17 | 79.25 | -0.12 (-3.65%) | 166,000 |
24 Nov 2021 | USD | 3.17 | 3.34 | 3.08 | 3.29 | 82.25 | +0.11 (+3.46%) | 199,200 |
23 Nov 2021 | USD | 3.04 | 3.2 | 3.01 | 3.18 | 79.5 | +0.14 (+4.61%) | 258,900 |
22 Nov 2021 | USD | 3.21 | 3.23 | 2.89 | 3.04 | 76 | -0.12 (-3.80%) | 685,400 |