Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | USD | 2.73 | 2.75 | 2.53 | 2.53 | 75.9 | -0.19 (-6.99%) | 496,741 |
12 Jan 2022 | USD | 2.8 | 2.8675 | 2.71 | 2.72 | 81.6 | -0.07 (-2.51%) | 504,743 |
11 Jan 2022 | USD | 2.59 | 2.89 | 2.55 | 2.79 | 83.7 | +0.2 (+7.72%) | 891,664 |
10 Jan 2022 | USD | 2.67 | 2.69 | 2.51 | 2.59 | 77.7 | -0.17 (-6.16%) | 872,166 |
7 Jan 2022 | USD | 2.69 | 2.84 | 2.681 | 2.76 | 82.8 | +0.04 (+1.47%) | 547,718 |
6 Jan 2022 | USD | 2.77 | 2.815 | 2.57 | 2.72 | 81.6 | -0.07 (-2.51%) | 909,596 |
5 Jan 2022 | USD | 3.01 | 3.045 | 2.785 | 2.79 | 83.7 | -0.25 (-8.22%) | 992,942 |
4 Jan 2022 | USD | 3.17 | 3.235 | 2.95 | 3.04 | 91.2 | -0.18 (-5.59%) | 1,093,550 |
3 Jan 2022 | USD | 3.15 | 3.26 | 3.01 | 3.22 | 96.6 | +0.11 (+3.54%) | 768,200 |
31 Dec 2021 | USD | 3.21 | 3.3286 | 3.09 | 3.11 | 93.3 | -0.11 (-3.42%) | 711,807 |
30 Dec 2021 | USD | 3.02 | 3.37 | 2.9916 | 3.22 | 96.6 | +0.21 (+6.98%) | 994,080 |
29 Dec 2021 | USD | 3.187 | 3.21 | 2.98 | 3.01 | 90.3 | -0.18 (-5.64%) | 753,789 |
28 Dec 2021 | USD | 3.31 | 3.4173 | 3.18 | 3.19 | 95.7 | -0.17 (-5.06%) | 500,768 |
27 Dec 2021 | USD | 3.505 | 3.535 | 3.33 | 3.36 | 100.8 | -0.22 (-6.15%) | 541,982 |
23 Dec 2021 | USD | 3.47 | 3.65 | 3.32 | 3.58 | 107.4 | +0.1 (+2.87%) | 643,256 |
22 Dec 2021 | USD | 3.46 | 3.62 | 3.42 | 3.48 | 104.4 | -0.06 (-1.69%) | 723,321 |
21 Dec 2021 | USD | 3.14 | 3.58 | 3.14 | 3.54 | 106.2 | +0.45 (+14.56%) | 1,205,105 |
20 Dec 2021 | USD | 3.11 | 3.22 | 3.06 | 3.09 | 92.7 | -0.14 (-4.33%) | 507,918 |
17 Dec 2021 | USD | 3.01 | 3.3 | 2.94 | 3.23 | 96.9 | +0.12 (+3.86%) | 756,838 |
16 Dec 2021 | USD | 3.275 | 3.32 | 3.055 | 3.11 | 93.3 | -0.11 (-3.42%) | 559,454 |
15 Dec 2021 | USD | 3.18 | 3.28 | 2.97 | 3.22 | 96.6 | +0.03 (+0.94%) | 918,639 |
14 Dec 2021 | USD | 3.282 | 3.34 | 3.19 | 3.19 | 95.7 | -0.22 (-6.45%) | 691,034 |
13 Dec 2021 | USD | 3.56 | 3.63 | 3.33 | 3.41 | 102.3 | -0.17 (-4.75%) | 511,106 |
10 Dec 2021 | USD | 3.655 | 3.7 | 3.49 | 3.58 | 107.4 | -0.02 (-0.56%) | 445,458 |
9 Dec 2021 | USD | 3.712 | 3.86 | 3.6 | 3.6 | 108 | -0.18 (-4.76%) | 529,982 |
8 Dec 2021 | USD | 3.753 | 3.95 | 3.63 | 3.78 | 113.4 | +0.04 (+1.07%) | 672,146 |
7 Dec 2021 | USD | 3.605 | 3.85 | 3.6 | 3.74 | 112.2 | +0.13 (+3.60%) | 637,374 |
6 Dec 2021 | USD | 3.23 | 3.7 | 3.11 | 3.61 | 108.3 | +0.33 (+10.06%) | 1,255,499 |
3 Dec 2021 | USD | 3.42 | 3.42 | 3.15 | 3.28 | 98.4 | -0.08 (-2.38%) | 1,094,628 |
2 Dec 2021 | USD | 3.33 | 3.5 | 3.24 | 3.36 | 100.8 | +0.01 (+0.30%) | 806,541 |