Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 3.82 | 3.91 | 3.82 | 3.85 | 115.5 | -0.01 (-0.26%) | 4,096 |
13 Dec 2021 | USD | 3.9 | 3.96 | 3.84 | 3.86 | 115.8 | -0.06 (-1.53%) | 6,607 |
10 Dec 2021 | USD | 4.06 | 4.17 | 3.81 | 3.92 | 117.6 | -0.09 (-2.24%) | 10,002 |
9 Dec 2021 | USD | 4.22 | 4.25 | 3.88 | 4.01 | 120.3 | -0.21 (-4.98%) | 19,072 |
8 Dec 2021 | USD | 3.96 | 4.25 | 3.91 | 4.22 | 126.6 | +0.32 (+8.21%) | 17,719 |
7 Dec 2021 | USD | 3.74 | 3.9877 | 3.73 | 3.9 | 117 | +0.2 (+5.41%) | 8,508 |
6 Dec 2021 | USD | 3.76 | 3.809 | 3.64 | 3.7 | 111 | -0.07 (-1.86%) | 9,398 |
3 Dec 2021 | USD | 3.93 | 3.93 | 3.69 | 3.77 | 113.1 | -0.14 (-3.58%) | 10,881 |
2 Dec 2021 | USD | 3.89 | 3.92 | 3.78 | 3.91 | 117.3 | +0.04 (+1.03%) | 7,771 |
1 Dec 2021 | USD | 4.05 | 4.3955 | 3.82 | 3.87 | 116.1 | -0.08 (-2.03%) | 39,546 |
30 Nov 2021 | USD | 3.89 | 3.99 | 3.75 | 3.95 | 118.5 | +0.06 (+1.54%) | 8,628 |
29 Nov 2021 | USD | 4 | 4 | 3.7778 | 3.89 | 116.7 | 0.0 (0.0%) | 11,044 |
26 Nov 2021 | USD | 3.66 | 3.9 | 3.66 | 3.89 | 116.7 | +0.17 (+4.57%) | 8,203 |
24 Nov 2021 | USD | 3.42 | 3.72 | 3.39 | 3.72 | 111.6 | +0.29 (+8.45%) | 7,406 |
23 Nov 2021 | USD | 3.55 | 3.55 | 3.37 | 3.43 | 102.9 | -0.1 (-2.83%) | 9,639 |
22 Nov 2021 | USD | 3.51 | 3.8 | 3.37 | 3.53 | 105.9 | -0.03 (-0.84%) | 24,157 |
19 Nov 2021 | USD | 3.67 | 3.69 | 3.5 | 3.56 | 106.8 | -0.08 (-2.20%) | 5,890 |
18 Nov 2021 | USD | 3.82 | 3.8385 | 3.63 | 3.64 | 109.2 | -0.14 (-3.70%) | 6,683 |
17 Nov 2021 | USD | 3.85 | 3.8965 | 3.78 | 3.78 | 113.4 | -0.11 (-2.83%) | 4,005 |
16 Nov 2021 | USD | 3.85 | 3.931 | 3.75 | 3.89 | 116.7 | -0.1 (-2.51%) | 7,800 |
15 Nov 2021 | USD | 3.99 | 4.09 | 3.9027 | 3.99 | 119.7 | +0.04 (+1.01%) | 8,449 |
12 Nov 2021 | USD | 3.85 | 4 | 3.8 | 3.95 | 118.5 | +0.13 (+3.40%) | 7,337 |
11 Nov 2021 | USD | 3.83 | 3.87 | 3.76 | 3.82 | 114.6 | -0.01 (-0.26%) | 3,835 |
10 Nov 2021 | USD | 3.85 | 3.9 | 3.7796 | 3.83 | 114.9 | -0.06 (-1.54%) | 4,164 |
9 Nov 2021 | USD | 3.85 | 3.9 | 3.752 | 3.89 | 116.7 | +0.04 (+1.04%) | 9,260 |
8 Nov 2021 | USD | 3.88 | 3.93 | 3.83 | 3.85 | 115.5 | -0.03 (-0.77%) | 4,353 |
5 Nov 2021 | USD | 4.04 | 4.07 | 3.8797 | 3.88 | 116.4 | -0.16 (-3.96%) | 6,913 |
4 Nov 2021 | USD | 3.97 | 4.12 | 3.95 | 4.04 | 121.2 | +0.09 (+2.28%) | 10,642 |
3 Nov 2021 | USD | 3.95 | 4 | 3.9 | 3.95 | 118.5 | +0.01 (+0.25%) | 3,768 |
2 Nov 2021 | USD | 3.88 | 3.95 | 3.82 | 3.94 | 118.2 | +0.09 (+2.34%) | 4,453 |