Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.72 | 3.83 | 3.66 | 3.83 | 3.83 | +0.1 (+2.68%) | 58,500 |
28 Dec 2021 | USD | 3.77 | 3.77 | 3.73 | 3.73 | 3.73 | +0.04 (+1.08%) | 4,700 |
27 Dec 2021 | USD | 4.08 | 4.08 | 3.69 | 3.69 | 3.69 | +0.03 (+0.82%) | 5,800 |
23 Dec 2021 | USD | 3.7 | 3.77 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 33,100 |
22 Dec 2021 | USD | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | +0.09 (+2.53%) | 26,700 |
21 Dec 2021 | USD | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -0.01 (-0.28%) | 101,100 |
20 Dec 2021 | USD | 3.54 | 3.63 | 3.54 | 3.57 | 3.57 | -0.06 (-1.65%) | 79,600 |
17 Dec 2021 | USD | 3.67 | 3.82 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 150,200 |
16 Dec 2021 | USD | 3.71 | 3.84 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 89,600 |
15 Dec 2021 | USD | 3.65 | 3.8 | 3.65 | 3.8 | 3.8 | +0.12 (+3.26%) | 11,600 |
14 Dec 2021 | USD | 3.67 | 3.71 | 3.64 | 3.68 | 3.68 | -0.1 (-2.65%) | 25,000 |
13 Dec 2021 | USD | 3.81 | 3.81 | 3.68 | 3.78 | 3.78 | +0.01 (+0.27%) | 20,100 |
10 Dec 2021 | USD | 3.8 | 3.8 | 3.75 | 3.77 | 3.77 | +0.03 (+0.80%) | 500 |
9 Dec 2021 | USD | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 4,100 |
8 Dec 2021 | USD | 3.81 | 3.86 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 39,000 |
7 Dec 2021 | USD | 3.78 | 3.81 | 3.78 | 3.81 | 3.81 | +0.05 (+1.33%) | 7,031 |
6 Dec 2021 | USD | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | +0.07 (+1.90%) | 20,400 |
3 Dec 2021 | USD | 3.68 | 3.77 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 108,200 |
2 Dec 2021 | USD | 3.66 | 3.69 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 16,700 |
1 Dec 2021 | USD | 3.66 | 3.73 | 3.66 | 3.68 | 3.68 | +0.06 (+1.66%) | 80,800 |
30 Nov 2021 | USD | 3.73 | 3.73 | 3.6 | 3.62 | 3.62 | -0.1 (-2.69%) | 28,700 |
29 Nov 2021 | USD | 3.72 | 3.8 | 3.65 | 3.72 | 3.72 | -0.08 (-2.11%) | 65,000 |
26 Nov 2021 | USD | 3.75 | 3.8 | 3.67 | 3.8 | 3.8 | -0.07 (-1.81%) | 35,900 |
24 Nov 2021 | USD | 3.86 | 3.89 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 9,500 |
23 Nov 2021 | USD | 3.81 | 3.87 | 3.75 | 3.86 | 3.86 | +0.17 (+4.61%) | 25,000 |
22 Nov 2021 | USD | 3.85 | 3.86 | 3.69 | 3.69 | 3.69 | -0.18 (-4.65%) | 24,100 |
19 Nov 2021 | USD | 3.9 | 3.91 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 3,500 |
18 Nov 2021 | USD | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 16,500 |
17 Nov 2021 | USD | 3.86 | 3.92 | 3.81 | 3.88 | 3.88 | -0.02 (-0.51%) | 15,700 |
16 Nov 2021 | USD | 3.94 | 3.94 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 17,000 |