Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | -0.17 (-5.48%) | 4,600 |
3 Jan 2022 | USD | 3.01 | 3.1 | 3.01 | 3.1 | 3.1 | +0.148 (+5.01%) | 13,600 |
31 Dec 2021 | USD | 3.12 | 3.296 | 2.87 | 2.952 | 2.952 | -0.198 (-6.29%) | 32,900 |
30 Dec 2021 | USD | 3.27 | 3.49 | 3.05 | 3.15 | 3.15 | -0.34 (-9.74%) | 31,500 |
29 Dec 2021 | USD | 3.18 | 3.96 | 3.01 | 3.49 | 3.49 | +0.27 (+8.39%) | 33,600 |
28 Dec 2021 | USD | 3.5 | 3.55 | 3.22 | 3.22 | 3.22 | -0.29 (-8.26%) | 13,000 |
27 Dec 2021 | USD | 3.8 | 3.8 | 3.5 | 3.51 | 3.51 | -0.33 (-8.59%) | 13,100 |
23 Dec 2021 | USD | 3.75 | 3.891 | 3.7 | 3.84 | 3.84 | +0.11 (+2.95%) | 10,600 |
22 Dec 2021 | USD | 3.91 | 3.91 | 3.73 | 3.73 | 3.73 | +0.15 (+4.19%) | 900 |
21 Dec 2021 | USD | 3.875 | 3.875 | 3.5 | 3.58 | 3.58 | -0.23 (-6.04%) | 6,900 |
20 Dec 2021 | USD | 3.97 | 3.97 | 3.8 | 3.81 | 3.81 | -0.165 (-4.15%) | 11,300 |
17 Dec 2021 | USD | 4 | 4 | 3.93 | 3.975 | 3.975 | +0.007 (+0.18%) | 4,800 |
16 Dec 2021 | USD | 4.09 | 4.108 | 3.968 | 3.968 | 3.968 | -0.122 (-2.98%) | 12,700 |
15 Dec 2021 | USD | 4.32 | 4.32 | 4.05 | 4.09 | 4.09 | -0.32 (-7.26%) | 8,600 |
14 Dec 2021 | USD | 4.5 | 4.6 | 4.11 | 4.41 | 4.41 | -0.165 (-3.61%) | 15,000 |
13 Dec 2021 | USD | 4.26 | 4.6 | 4.25 | 4.575 | 4.575 | +0.325 (+7.65%) | 40,300 |
10 Dec 2021 | USD | 4.3 | 4.35 | 4.2 | 4.25 | 4.25 | -0.09 (-2.07%) | 15,800 |
9 Dec 2021 | USD | 4.55 | 4.55 | 4.26 | 4.3399 | 4.3399 | -0.16 (-3.56%) | 32,073 |
8 Dec 2021 | USD | 4.23 | 4.5899 | 4.06 | 4.5 | 4.5 | +0.04 (+0.90%) | 23,352 |
7 Dec 2021 | USD | 4.28 | 4.47 | 4.23 | 4.46 | 4.46 | +0.18 (+4.21%) | 8,461 |
6 Dec 2021 | USD | 4.1727 | 4.28 | 4.17 | 4.28 | 4.28 | +0.08 (+1.90%) | 12,293 |
3 Dec 2021 | USD | 4.26 | 4.29 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 12,900 |
2 Dec 2021 | USD | 4.258 | 4.258 | 4.2 | 4.25 | 4.25 | +0.06 (+1.43%) | 4,000 |
1 Dec 2021 | USD | 4.27 | 4.27 | 4.08 | 4.19 | 4.19 | -0.08 (-1.87%) | 12,000 |
30 Nov 2021 | USD | 4.29 | 4.29 | 4.1 | 4.27 | 4.27 | -0.03 (-0.70%) | 16,500 |
29 Nov 2021 | USD | 4.24 | 4.3 | 4.103 | 4.3 | 4.3 | +0.16 (+3.86%) | 3,100 |
26 Nov 2021 | USD | 4.24 | 4.28 | 4.05 | 4.14 | 4.14 | -0.15 (-3.50%) | 29,800 |
24 Nov 2021 | USD | 4.05 | 4.3 | 3.9 | 4.29 | 4.29 | +0.15 (+3.62%) | 56,500 |
23 Nov 2021 | USD | 4.08 | 4.3 | 4.05 | 4.14 | 4.14 | -0.04 (-0.96%) | 12,700 |
22 Nov 2021 | USD | 4.08 | 4.18 | 4.05 | 4.18 | 4.18 | +0.06 (+1.46%) | 24,900 |