Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.37 | 3.4 | 3.31 | 3.38 | 66.3395 | +0.01 (+0.30%) | 2,471,700 |
28 Dec 2021 | USD | 3.46 | 3.62 | 3.37 | 3.37 | 66.1433 | -0.1 (-2.88%) | 2,899,100 |
27 Dec 2021 | USD | 3.56 | 3.58 | 3.46 | 3.47 | 68.106 | -0.11 (-3.07%) | 2,573,200 |
23 Dec 2021 | USD | 3.46 | 3.61 | 3.45 | 3.58 | 70.265 | +0.07 (+1.99%) | 2,923,400 |
22 Dec 2021 | USD | 3.5 | 3.57 | 3.37 | 3.51 | 68.8911 | -0.01 (-0.28%) | 4,050,900 |
21 Dec 2021 | USD | 3.53 | 3.56 | 3.41 | 3.52 | 69.0873 | -0.01 (-0.28%) | 3,276,600 |
20 Dec 2021 | USD | 3.47 | 3.57 | 3.39 | 3.53 | 69.2836 | -0.03 (-0.84%) | 5,165,300 |
17 Dec 2021 | USD | 3.29 | 3.58 | 3.25 | 3.56 | 69.8724 | +0.24 (+7.23%) | 24,894,700 |
16 Dec 2021 | USD | 3.45 | 3.52 | 3.32 | 3.32 | 65.1619 | +0.01 (+0.30%) | 5,107,700 |
15 Dec 2021 | USD | 3.1 | 3.32 | 3.03 | 3.31 | 64.9657 | +0.2 (+6.43%) | 4,570,200 |
14 Dec 2021 | USD | 3.26 | 3.3 | 3.1 | 3.11 | 61.0402 | -0.1 (-3.12%) | 4,003,000 |
13 Dec 2021 | USD | 3.15 | 3.38 | 3.14 | 3.21 | 63.0029 | -0.01 (-0.31%) | 3,679,400 |
10 Dec 2021 | USD | 3.23 | 3.31 | 3.19 | 3.22 | 63.1992 | +0.01 (+0.31%) | 2,895,400 |
9 Dec 2021 | USD | 3.32 | 3.41 | 3.19 | 3.21 | 63.0029 | -0.11 (-3.31%) | 3,034,700 |
8 Dec 2021 | USD | 3.29 | 3.365 | 3.21 | 3.32 | 65.1619 | +0.09 (+2.79%) | 3,390,723 |
7 Dec 2021 | USD | 3.05 | 3.3198 | 3.05 | 3.23 | 63.3955 | +0.2 (+6.60%) | 4,233,501 |
6 Dec 2021 | USD | 2.92 | 3.08 | 2.85 | 3.03 | 59.4701 | +0.11 (+3.77%) | 4,045,495 |
3 Dec 2021 | USD | 3.01 | 3.03 | 2.88 | 2.92 | 57.3111 | -0.1 (-3.31%) | 4,415,100 |
2 Dec 2021 | USD | 3.03 | 3.06 | 2.88 | 3.02 | 59.2738 | +0.04 (+1.34%) | 6,843,000 |
1 Dec 2021 | USD | 3.23 | 3.32 | 2.97 | 2.98 | 58.4887 | -0.17 (-5.40%) | 6,009,500 |
30 Nov 2021 | USD | 3.1 | 3.16 | 3 | 3.15 | 61.8253 | 0.0 (0.0%) | 5,597,900 |
29 Nov 2021 | USD | 3.26 | 3.3 | 3.14 | 3.15 | 61.8253 | -0.08 (-2.48%) | 3,896,200 |
26 Nov 2021 | USD | 3.32 | 3.41 | 3.2 | 3.23 | 63.3955 | -0.11 (-3.29%) | 2,909,700 |
24 Nov 2021 | USD | 3.33 | 3.41 | 3.28 | 3.34 | 65.5545 | -0.03 (-0.89%) | 2,298,300 |
23 Nov 2021 | USD | 3.36 | 3.42 | 3.19 | 3.37 | 66.1433 | -0.01 (-0.30%) | 5,278,600 |
22 Nov 2021 | USD | 3.57 | 3.57 | 3.28 | 3.38 | 66.3395 | -0.11 (-3.15%) | 4,316,200 |
19 Nov 2021 | USD | 3.55 | 3.6 | 3.47 | 3.49 | 68.4985 | -0.09 (-2.51%) | 3,419,400 |
18 Nov 2021 | USD | 3.54 | 3.68 | 3.41 | 3.58 | 70.265 | +0.05 (+1.42%) | 4,154,200 |
17 Nov 2021 | USD | 3.68 | 3.69 | 3.49 | 3.53 | 69.2836 | -0.16 (-4.34%) | 3,828,600 |
16 Nov 2021 | USD | 3.59 | 3.73 | 3.42 | 3.69 | 72.4239 | +0.04 (+1.10%) | 5,274,100 |