Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 3.3 | 3.38 | 3.12 | 3.32 | 3.32 | -0.05 (-1.48%) | 148,400 |
27 Dec 2021 | USD | 3.48 | 3.6 | 3.29 | 3.37 | 3.37 | -0.12 (-3.44%) | 110,400 |
23 Dec 2021 | USD | 3.38 | 3.55 | 3.264 | 3.49 | 3.49 | +0.09 (+2.65%) | 122,800 |
22 Dec 2021 | USD | 3.6 | 3.65 | 3.27 | 3.4 | 3.4 | -0.18 (-5.03%) | 261,400 |
21 Dec 2021 | USD | 3.64 | 3.65 | 3.44 | 3.58 | 3.58 | -0.06 (-1.65%) | 184,800 |
20 Dec 2021 | USD | 3.42 | 3.64 | 3.41 | 3.64 | 3.64 | +0.07 (+1.96%) | 154,800 |
17 Dec 2021 | USD | 3.5 | 3.77 | 3.34 | 3.57 | 3.57 | +0.07 (+2.00%) | 856,600 |
16 Dec 2021 | USD | 3.49 | 3.65 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 202,100 |
15 Dec 2021 | USD | 3.79 | 3.79 | 3.34 | 3.5 | 3.5 | 0.0 (0.0%) | 158,400 |
14 Dec 2021 | USD | 3.41 | 3.69 | 3.41 | 3.5 | 3.5 | +0.05 (+1.45%) | 114,700 |
13 Dec 2021 | USD | 3.67 | 3.8 | 3.29 | 3.45 | 3.45 | -0.13 (-3.63%) | 99,700 |
10 Dec 2021 | USD | 3.73 | 3.8 | 3.55 | 3.58 | 3.58 | -0.17 (-4.53%) | 35,400 |
9 Dec 2021 | USD | 3.69 | 3.805 | 3.5 | 3.75 | 3.75 | +0.06 (+1.63%) | 40,600 |
8 Dec 2021 | USD | 3.81 | 3.81 | 3.6 | 3.69 | 3.69 | -0.11 (-2.89%) | 73,015 |
7 Dec 2021 | USD | 3.8 | 3.8313 | 3.6201 | 3.8 | 3.8 | 0.0 (0.0%) | 49,407 |
6 Dec 2021 | USD | 3.51 | 3.8999 | 3.48 | 3.8 | 3.8 | +0.34 (+9.83%) | 194,149 |
3 Dec 2021 | USD | 3.71 | 3.72 | 3.21 | 3.46 | 3.46 | -0.02 (-0.57%) | 68,000 |
2 Dec 2021 | USD | 3.26 | 3.6 | 3.2 | 3.48 | 3.48 | +0.18 (+5.45%) | 40,500 |
1 Dec 2021 | USD | 3.16 | 3.69 | 3.16 | 3.3 | 3.3 | -0.29 (-8.08%) | 107,700 |
30 Nov 2021 | USD | 3.62 | 3.7 | 3.32 | 3.59 | 3.59 | -0.08 (-2.18%) | 61,900 |
29 Nov 2021 | USD | 3.75 | 3.79 | 3.5 | 3.67 | 3.67 | +0.07 (+1.94%) | 62,200 |
26 Nov 2021 | USD | 3.57 | 3.6 | 3.45 | 3.6 | 3.6 | +0.15 (+4.35%) | 50,100 |
24 Nov 2021 | USD | 3.2 | 3.51 | 3.2 | 3.45 | 3.45 | +0.55 (+18.97%) | 151,400 |
23 Nov 2021 | USD | 3.3 | 3.3 | 2.84 | 2.9 | 2.9 | -0.4 (-12.12%) | 145,900 |
22 Nov 2021 | USD | 3.81 | 3.81 | 3.21 | 3.3 | 3.3 | -0.53 (-13.84%) | 136,600 |
19 Nov 2021 | USD | 3.88 | 3.892 | 3.71 | 3.83 | 3.83 | -0.17 (-4.25%) | 275,000 |
18 Nov 2021 | USD | 4.04 | 4.04 | 3.8 | 4 | 4 | -0.02 (-0.50%) | 165,200 |
17 Nov 2021 | USD | 3.95 | 4.05 | 3.95 | 4.02 | 4.02 | -0.01 (-0.25%) | 89,900 |
16 Nov 2021 | USD | 4.08 | 4.08 | 3.97 | 4.03 | 4.03 | -0.05 (-1.23%) | 104,700 |
15 Nov 2021 | USD | 4.04 | 4.08 | 3.94 | 4.08 | 4.08 | +0.06 (+1.49%) | 86,900 |