Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 3.479 | 3.5 | 3.42 | 3.438 | 3.438 | +0.058 (+1.72%) | 11,300 |
17 Dec 2021 | USD | 3.4 | 3.43 | 3.31 | 3.38 | 3.38 | -0.04 (-1.17%) | 9,500 |
16 Dec 2021 | USD | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 10,000 |
15 Dec 2021 | USD | 3.521 | 3.521 | 3.11 | 3.35 | 3.35 | -0.1 (-2.90%) | 58,500 |
14 Dec 2021 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 1,000 |
13 Dec 2021 | USD | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -0.1 (-2.76%) | 5,300 |
10 Dec 2021 | USD | 3.62 | 3.63 | 3.62 | 3.62 | 3.62 | -0.21 (-5.48%) | 3,200 |
9 Dec 2021 | USD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.234 (+6.51%) | 519 |
8 Dec 2021 | USD | 3.81 | 3.81 | 3.596 | 3.596 | 3.596 | +0.106 (+3.04%) | 4,998 |
7 Dec 2021 | USD | 3.471 | 3.8567 | 3.39 | 3.49 | 3.49 | +0.05 (+1.45%) | 14,982 |
6 Dec 2021 | USD | 3.439 | 3.483 | 3.4 | 3.44 | 3.44 | -0.215 (-5.88%) | 16,824 |
3 Dec 2021 | USD | 3.683 | 3.683 | 3.5 | 3.655 | 3.655 | +0.135 (+3.84%) | 6,800 |
2 Dec 2021 | USD | 3.64 | 3.64 | 3.475 | 3.52 | 3.52 | -0.14 (-3.83%) | 15,600 |
1 Dec 2021 | USD | 3.83 | 3.83 | 3.59 | 3.66 | 3.66 | +0.14 (+3.98%) | 6,600 |
30 Nov 2021 | USD | 3.618 | 3.618 | 3.44 | 3.52 | 3.52 | -0.16 (-4.35%) | 43,100 |
29 Nov 2021 | USD | 3.491 | 3.776 | 3.491 | 3.68 | 3.68 | +0.16 (+4.55%) | 20,300 |
26 Nov 2021 | USD | 3.72 | 3.72 | 3.29 | 3.52 | 3.52 | -0.35 (-9.04%) | 24,200 |
24 Nov 2021 | USD | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | +0.07 (+1.84%) | 10,600 |
23 Nov 2021 | USD | 3.75 | 3.82 | 3.71 | 3.8 | 3.8 | 0.0 (0.0%) | 4,600 |
22 Nov 2021 | USD | 3.848 | 3.848 | 3.651 | 3.8 | 3.8 | -0.06 (-1.55%) | 9,500 |
19 Nov 2021 | USD | 3.792 | 3.86 | 3.76 | 3.86 | 3.86 | 0.0 (0.0%) | 15,200 |
18 Nov 2021 | USD | 3.89 | 3.89 | 3.843 | 3.86 | 3.86 | +0.02 (+0.52%) | 400 |
17 Nov 2021 | USD | 3.9 | 3.9 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 7,500 |
16 Nov 2021 | USD | 3.87 | 3.91 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 4,700 |
15 Nov 2021 | USD | 3.833 | 3.9 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 4,800 |
12 Nov 2021 | USD | 3.84 | 3.86 | 3.824 | 3.86 | 3.86 | +0.02 (+0.52%) | 1,700 |
11 Nov 2021 | USD | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.08 (-2.04%) | 6,600 |
10 Nov 2021 | USD | 3.96 | 3.96 | 3.895 | 3.92 | 3.92 | -0.03 (-0.76%) | 17,000 |
9 Nov 2021 | USD | 3.99 | 4.097 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 19,200 |
8 Nov 2021 | USD | 3.93 | 4 | 3.93 | 4 | 4 | 0.0 (0.0%) | 27,200 |