Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 3.41 | 3.54 | 3.41 | 3.49 | 3.49 | +0.02 (+0.58%) | 239,500 |
30 Dec 2021 | USD | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 375,500 |
29 Dec 2021 | USD | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 327,700 |
28 Dec 2021 | USD | 3.44 | 3.5 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 256,400 |
27 Dec 2021 | USD | 3.49 | 3.49 | 3.45 | 3.48 | 3.48 | +0.08 (+2.35%) | 425,500 |
23 Dec 2021 | USD | 3.39 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 420,300 |
22 Dec 2021 | USD | 3.35 | 3.39 | 3.34 | 3.39 | 3.39 | +0.05 (+1.50%) | 669,200 |
21 Dec 2021 | USD | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | +0.15 (+4.70%) | 2,219,000 |
20 Dec 2021 | USD | 3.14 | 3.21 | 3.13 | 3.19 | 3.19 | -0.02 (-0.62%) | 743,600 |
17 Dec 2021 | USD | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | -0.1 (-3.02%) | 445,900 |
16 Dec 2021 | USD | 3.32 | 3.33 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 869,500 |
15 Dec 2021 | USD | 3.3 | 3.31 | 3.26 | 3.3 | 3.3 | -0.04 (-1.20%) | 323,300 |
14 Dec 2021 | USD | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 600,600 |
13 Dec 2021 | USD | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 560,400 |
10 Dec 2021 | USD | 3.48 | 3.51 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 277,200 |
9 Dec 2021 | USD | 3.5 | 3.5 | 3.47 | 3.47 | 3.47 | -0.105 (-2.94%) | 1,125,220 |
8 Dec 2021 | USD | 3.55 | 3.59 | 3.53 | 3.575 | 3.575 | -0.005 (-0.14%) | 193,897 |
7 Dec 2021 | USD | 3.56 | 3.6 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 674,686 |
6 Dec 2021 | USD | 3.5 | 3.58 | 3.48 | 3.57 | 3.57 | +0.1 (+2.88%) | 597,573 |
3 Dec 2021 | USD | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | 0.0 (0.0%) | 305,600 |
2 Dec 2021 | USD | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | -0.08 (-2.25%) | 821,600 |
1 Dec 2021 | USD | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 720,100 |
30 Nov 2021 | USD | 3.54 | 3.55 | 3.48 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,322,800 |
29 Nov 2021 | USD | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 382,200 |
26 Nov 2021 | USD | 3.58 | 3.62 | 3.58 | 3.6 | 3.6 | -0.13 (-3.49%) | 109,700 |
24 Nov 2021 | USD | 3.7 | 3.74 | 3.68 | 3.73 | 3.73 | -0.08 (-2.10%) | 304,700 |
23 Nov 2021 | USD | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | +0.11 (+2.97%) | 246,400 |
22 Nov 2021 | USD | 3.67 | 3.72 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 398,200 |
19 Nov 2021 | USD | 3.68 | 3.72 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 171,100 |
18 Nov 2021 | USD | 3.67 | 3.7 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 351,800 |