Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 3 | 3.395 | 3 | 3.29 | 164.5 | +0.26 (+8.58%) | 1,225,800 |
29 Dec 2021 | USD | 3.1 | 3.15 | 3 | 3.03 | 151.5 | -0.04 (-1.30%) | 1,396,500 |
28 Dec 2021 | USD | 3.07 | 3.195 | 3.035 | 3.07 | 153.5 | -0.04 (-1.29%) | 720,600 |
27 Dec 2021 | USD | 3.34 | 3.6 | 3.1 | 3.11 | 155.5 | -0.19 (-5.76%) | 1,548,800 |
23 Dec 2021 | USD | 3.02 | 3.34 | 3 | 3.3 | 165 | +0.28 (+9.27%) | 2,186,400 |
22 Dec 2021 | USD | 3.13 | 3.15 | 2.985 | 3.02 | 151 | -0.09 (-2.89%) | 1,632,900 |
21 Dec 2021 | USD | 3.12 | 3.275 | 3.06 | 3.11 | 155.5 | +0.02 (+0.65%) | 1,658,300 |
20 Dec 2021 | USD | 3.05 | 3.22 | 3.05 | 3.09 | 154.5 | -0.16 (-4.92%) | 1,226,800 |
17 Dec 2021 | USD | 3.09 | 3.265 | 3.07 | 3.25 | 162.5 | +0.11 (+3.50%) | 1,296,800 |
16 Dec 2021 | USD | 3.37 | 3.4 | 3.1 | 3.14 | 157 | -0.15 (-4.56%) | 825,800 |
15 Dec 2021 | USD | 3.29 | 3.38 | 3.215 | 3.29 | 164.5 | +0.03 (+0.92%) | 866,700 |
14 Dec 2021 | USD | 3.26 | 3.42 | 3.22 | 3.26 | 163 | -0.05 (-1.51%) | 773,700 |
13 Dec 2021 | USD | 3.55 | 3.59 | 3.29 | 3.31 | 165.5 | -0.31 (-8.56%) | 1,279,400 |
10 Dec 2021 | USD | 3.69 | 3.78 | 3.59 | 3.62 | 181 | -0.07 (-1.90%) | 334,200 |
9 Dec 2021 | USD | 3.76 | 3.91 | 3.66 | 3.69 | 184.5 | -0.12 (-3.15%) | 727,600 |
8 Dec 2021 | USD | 3.71 | 3.95 | 3.54 | 3.81 | 190.5 | +0.25 (+7.02%) | 1,522,168 |
7 Dec 2021 | USD | 3.28 | 3.58 | 3.28 | 3.56 | 178 | +0.35 (+10.90%) | 972,904 |
6 Dec 2021 | USD | 3.3 | 3.32 | 3.145 | 3.21 | 160.5 | -0.11 (-3.31%) | 1,671,953 |
3 Dec 2021 | USD | 3.47 | 3.577 | 3.271 | 3.32 | 166 | -0.14 (-4.05%) | 1,207,000 |
2 Dec 2021 | USD | 3.45 | 3.59 | 3.355 | 3.46 | 173 | +0.1 (+2.98%) | 1,082,600 |
1 Dec 2021 | USD | 3.655 | 3.669 | 3.295 | 3.36 | 168 | -0.23 (-6.41%) | 1,146,700 |
30 Nov 2021 | USD | 3.56 | 3.68 | 3.4 | 3.59 | 179.5 | -0.01 (-0.28%) | 1,412,000 |
29 Nov 2021 | USD | 3.42 | 3.7 | 3.41 | 3.6 | 180 | +0.24 (+7.14%) | 1,451,300 |
26 Nov 2021 | USD | 3.31 | 3.54 | 3.29 | 3.36 | 168 | -0.1 (-2.89%) | 559,600 |
24 Nov 2021 | USD | 3.47 | 3.56 | 3.435 | 3.46 | 173 | 0.0 (0.0%) | 807,100 |
23 Nov 2021 | USD | 3.35 | 3.63 | 3.32 | 3.46 | 173 | +0.04 (+1.17%) | 1,736,800 |
22 Nov 2021 | USD | 3.66 | 3.71 | 3.41 | 3.42 | 171 | -0.27 (-7.32%) | 1,610,900 |
19 Nov 2021 | USD | 3.86 | 3.9 | 3.69 | 3.69 | 184.5 | -0.12 (-3.15%) | 986,200 |
18 Nov 2021 | USD | 4.1 | 4.11 | 3.81 | 3.81 | 190.5 | -0.27 (-6.62%) | 930,400 |
17 Nov 2021 | USD | 4.455 | 4.455 | 3.93 | 4.08 | 204 | -0.34 (-7.69%) | 1,821,000 |