Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Nov 2021 | USD | 4.15 | 4.295 | 4.05 | 4.12 | 4.12 | -0.08 (-1.90%) | 24,600 |
18 Nov 2021 | USD | 4.26 | 4.3 | 4.06 | 4.2 | 4.2 | -0.03 (-0.71%) | 27,700 |
17 Nov 2021 | USD | 4.05 | 4.4 | 4.05 | 4.23 | 4.23 | +0.15 (+3.68%) | 113,400 |
16 Nov 2021 | USD | 4.31 | 4.35 | 4.03 | 4.08 | 4.08 | -0.41 (-9.13%) | 78,100 |
15 Nov 2021 | USD | 4.3 | 4.49 | 4.3 | 4.49 | 4.49 | +0.09 (+2.05%) | 123,200 |
12 Nov 2021 | USD | 5.2 | 5.25 | 4.27 | 4.4 | 4.4 | -0.59 (-11.82%) | 321,200 |
11 Nov 2021 | USD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |