Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.97 | 3.04 | 2.82 | 2.83 | 2.83 | -0.14 (-4.71%) | 1,127,000 |
4 Jan 2022 | USD | 3.19 | 3.19 | 2.93 | 2.97 | 2.97 | -0.23 (-7.19%) | 1,560,500 |
3 Jan 2022 | USD | 3.11 | 3.23 | 3.07 | 3.2 | 3.2 | +0.16 (+5.26%) | 1,245,600 |
31 Dec 2021 | USD | 3.07 | 3.16 | 3.02 | 3.04 | 3.04 | -0.05 (-1.62%) | 1,272,100 |
30 Dec 2021 | USD | 2.88 | 3.23 | 2.86 | 3.09 | 3.09 | +0.2 (+6.92%) | 2,651,800 |
29 Dec 2021 | USD | 2.97 | 3.08 | 2.82 | 2.89 | 2.89 | -0.1 (-3.34%) | 4,150,500 |
28 Dec 2021 | USD | 3.03 | 3.11 | 2.982 | 2.99 | 2.99 | -0.08 (-2.61%) | 1,484,100 |
27 Dec 2021 | USD | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -0.12 (-3.76%) | 1,064,600 |
23 Dec 2021 | USD | 3.1 | 3.23 | 3.06 | 3.19 | 3.19 | +0.07 (+2.24%) | 962,900 |
22 Dec 2021 | USD | 3.12 | 3.19 | 3.05 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,085,700 |
21 Dec 2021 | USD | 3 | 3.2 | 2.99 | 3.16 | 3.16 | +0.22 (+7.48%) | 1,271,800 |
20 Dec 2021 | USD | 3 | 3.12 | 2.91 | 2.94 | 2.94 | -0.24 (-7.55%) | 1,445,000 |
17 Dec 2021 | USD | 3.06 | 3.2 | 2.88 | 3.18 | 3.18 | +0.06 (+1.92%) | 1,269,400 |
16 Dec 2021 | USD | 3.27 | 3.32 | 3.1 | 3.12 | 3.12 | -0.07 (-2.19%) | 1,238,600 |
15 Dec 2021 | USD | 3.21 | 3.24 | 3.03 | 3.19 | 3.19 | -0.06 (-1.85%) | 1,353,900 |
14 Dec 2021 | USD | 3.25 | 3.325 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,067,100 |
13 Dec 2021 | USD | 3.44 | 3.46 | 3.25 | 3.32 | 3.32 | -0.13 (-3.77%) | 1,052,900 |
10 Dec 2021 | USD | 3.52 | 3.58 | 3.38 | 3.45 | 3.45 | -0.05 (-1.43%) | 954,400 |
9 Dec 2021 | USD | 3.66 | 3.76 | 3.47 | 3.5 | 3.5 | -0.19 (-5.15%) | 1,376,300 |
8 Dec 2021 | USD | 3.49 | 3.74 | 3.49 | 3.69 | 3.69 | +0.26 (+7.58%) | 1,828,275 |
7 Dec 2021 | USD | 3.44 | 3.54 | 3.35 | 3.43 | 3.43 | +0.11 (+3.31%) | 1,310,533 |
6 Dec 2021 | USD | 3.21 | 3.39 | 3.02 | 3.32 | 3.32 | +0.11 (+3.43%) | 1,764,440 |
3 Dec 2021 | USD | 3.64 | 3.64 | 3.2 | 3.21 | 3.21 | -0.49 (-13.24%) | 3,166,500 |
2 Dec 2021 | USD | 3.79 | 3.89 | 3.57 | 3.7 | 3.7 | -0.06 (-1.60%) | 2,324,800 |
1 Dec 2021 | USD | 4.12 | 4.12 | 3.73 | 3.76 | 3.76 | -0.33 (-8.07%) | 1,592,500 |
30 Nov 2021 | USD | 4.16 | 4.23 | 3.905 | 4.09 | 4.09 | -0.07 (-1.68%) | 1,883,700 |
29 Nov 2021 | USD | 4.33 | 4.34 | 4.13 | 4.16 | 4.16 | -0.18 (-4.15%) | 1,272,800 |
26 Nov 2021 | USD | 4.27 | 4.369 | 4.2 | 4.34 | 4.34 | -0.09 (-2.03%) | 1,037,600 |
24 Nov 2021 | USD | 4.43 | 4.48 | 4.34 | 4.43 | 4.43 | 0.0 (0.0%) | 923,600 |
23 Nov 2021 | USD | 4.515 | 4.57 | 4.26 | 4.43 | 4.43 | -0.03 (-0.67%) | 957,800 |