Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 3.63 | 3.7 | 3.455 | 3.48 | 3.48 | -0.23 (-6.20%) | 16,200 |
27 Dec 2021 | USD | 3.45 | 3.75 | 3.28 | 3.71 | 3.71 | +0.21 (+6%) | 50,400 |
23 Dec 2021 | USD | 3.3 | 3.6 | 3.26 | 3.5 | 3.5 | +0.09 (+2.64%) | 46,700 |
22 Dec 2021 | USD | 3.47 | 3.57 | 3.24 | 3.41 | 3.41 | -0.14 (-3.94%) | 34,500 |
21 Dec 2021 | USD | 3.4 | 3.99 | 3.2 | 3.55 | 3.55 | +0.19 (+5.65%) | 276,400 |
20 Dec 2021 | USD | 3.13 | 3.36 | 3.13 | 3.36 | 3.36 | +0.02 (+0.60%) | 9,800 |
17 Dec 2021 | USD | 3.74 | 3.74 | 3.3 | 3.34 | 3.34 | -0.34 (-9.24%) | 28,800 |
16 Dec 2021 | USD | 3.74 | 3.75 | 3.521 | 3.68 | 3.68 | +0.11 (+3.08%) | 14,800 |
15 Dec 2021 | USD | 3.8 | 3.8 | 3.4 | 3.57 | 3.57 | -0.01 (-0.28%) | 39,200 |
14 Dec 2021 | USD | 3.67 | 3.69 | 3.42 | 3.58 | 3.58 | +0.065 (+1.85%) | 9,600 |
13 Dec 2021 | USD | 3.69 | 3.7 | 3.491 | 3.515 | 3.515 | -0.025 (-0.71%) | 15,000 |
10 Dec 2021 | USD | 3.7 | 3.775 | 3.445 | 3.54 | 3.54 | -0.03 (-0.84%) | 30,900 |
9 Dec 2021 | USD | 3.65 | 3.75 | 3.52 | 3.57 | 3.57 | -0.17 (-4.55%) | 16,100 |
8 Dec 2021 | USD | 3.45 | 3.86 | 3.44 | 3.74 | 3.74 | +0.48 (+14.72%) | 52,618 |
7 Dec 2021 | USD | 3.62 | 3.65 | 3.18 | 3.26 | 3.26 | -0.22 (-6.32%) | 77,090 |
6 Dec 2021 | USD | 3.43 | 3.64 | 3.43 | 3.48 | 3.48 | +0.08 (+2.35%) | 21,044 |
3 Dec 2021 | USD | 3.91 | 3.91 | 3.32 | 3.4 | 3.4 | -0.36 (-9.57%) | 45,700 |
2 Dec 2021 | USD | 3.81 | 4.01 | 3.57 | 3.76 | 3.76 | -0.01 (-0.27%) | 111,600 |
1 Dec 2021 | USD | 3.91 | 3.95 | 3.67 | 3.77 | 3.77 | -0.14 (-3.58%) | 22,900 |
30 Nov 2021 | USD | 4.06 | 4.2 | 3.76 | 3.91 | 3.91 | -0.37 (-8.64%) | 52,800 |
29 Nov 2021 | USD | 4.35 | 4.39 | 3.9 | 4.28 | 4.28 | +0.33 (+8.35%) | 223,900 |
26 Nov 2021 | USD | 3.99 | 4.38 | 3.9 | 3.95 | 3.95 | -0.22 (-5.28%) | 120,000 |
24 Nov 2021 | USD | 4.32 | 4.75 | 3.91 | 4.17 | 4.17 | +0.47 (+12.70%) | 543,300 |
23 Nov 2021 | USD | 4.2 | 4.2 | 3.7 | 3.7 | 3.7 | -0.503 (-11.97%) | 34,600 |
22 Nov 2021 | USD | 4.2 | 4.24 | 4.01 | 4.203 | 4.203 | +0.083 (+2.01%) | 17,500 |
19 Nov 2021 | USD | 4.2 | 4.2 | 4.043 | 4.12 | 4.12 | +0.1 (+2.49%) | 22,600 |
18 Nov 2021 | USD | 4.3 | 4.41 | 3.989 | 4.02 | 4.02 | -0.47 (-10.47%) | 45,100 |
17 Nov 2021 | USD | 4.51 | 4.6 | 4.4 | 4.49 | 4.49 | +0.015 (+0.34%) | 95,000 |
16 Nov 2021 | USD | 4.352 | 4.495 | 4.3 | 4.475 | 4.475 | -0.075 (-1.65%) | 12,700 |
15 Nov 2021 | USD | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | -0.065 (-1.41%) | 12,700 |