Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | USD | 3.42 | 3.43 | 3.26 | 3.34 | 3.34 | -0.08 (-2.34%) | 331,200 |
10 Dec 2021 | USD | 3.54 | 3.615 | 3.355 | 3.42 | 3.42 | -0.12 (-3.39%) | 447,100 |
9 Dec 2021 | USD | 3.6 | 3.685 | 3.51 | 3.54 | 3.54 | -0.04 (-1.12%) | 491,300 |
8 Dec 2021 | USD | 3.5 | 3.63 | 3.43 | 3.58 | 3.58 | +0.1 (+2.87%) | 351,567 |
7 Dec 2021 | USD | 3.27 | 3.53 | 3.27 | 3.48 | 3.48 | +0.21 (+6.42%) | 511,755 |
6 Dec 2021 | USD | 3.28 | 3.3 | 3.16 | 3.27 | 3.27 | -0.01 (-0.30%) | 358,192 |
3 Dec 2021 | USD | 3.36 | 3.39 | 3.23 | 3.28 | 3.28 | -0.08 (-2.38%) | 648,200 |
2 Dec 2021 | USD | 3.43 | 3.43 | 3.24 | 3.36 | 3.36 | -0.09 (-2.61%) | 617,100 |
1 Dec 2021 | USD | 3.34 | 3.45 | 3.255 | 3.45 | 3.45 | +0.14 (+4.23%) | 1,109,500 |
30 Nov 2021 | USD | 3.46 | 3.47 | 3.18 | 3.31 | 3.31 | -0.15 (-4.34%) | 1,455,300 |
29 Nov 2021 | USD | 3.78 | 3.805 | 3.32 | 3.46 | 3.46 | -0.31 (-8.22%) | 1,328,600 |
26 Nov 2021 | USD | 3.75 | 3.84 | 3.63 | 3.77 | 3.77 | -0.03 (-0.79%) | 548,200 |
24 Nov 2021 | USD | 3.74 | 3.805 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 388,400 |
23 Nov 2021 | USD | 3.86 | 3.92 | 3.72 | 3.76 | 3.76 | -0.12 (-3.09%) | 589,800 |
22 Nov 2021 | USD | 3.89 | 4 | 3.779 | 3.88 | 3.88 | +0.01 (+0.26%) | 638,000 |
19 Nov 2021 | USD | 3.97 | 4.03 | 3.835 | 3.87 | 3.87 | -0.1 (-2.52%) | 811,300 |
18 Nov 2021 | USD | 4.1 | 4.12 | 3.94 | 3.97 | 3.97 | -0.07 (-1.73%) | 3,296,200 |
17 Nov 2021 | USD | 4.26 | 4.27 | 4.01 | 4.04 | 4.04 | -0.2 (-4.72%) | 524,500 |
16 Nov 2021 | USD | 4.3 | 4.3 | 4.165 | 4.24 | 4.24 | -0.05 (-1.17%) | 262,500 |
15 Nov 2021 | USD | 4.41 | 4.55 | 4.177 | 4.29 | 4.29 | -0.12 (-2.72%) | 484,100 |
12 Nov 2021 | USD | 4.35 | 4.496 | 4.32 | 4.41 | 4.41 | +0.09 (+2.08%) | 395,900 |
11 Nov 2021 | USD | 4.418 | 4.585 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 480,500 |
10 Nov 2021 | USD | 4.3 | 4.365 | 4.175 | 4.28 | 4.28 | 0.0 (0.0%) | 315,400 |
9 Nov 2021 | USD | 4.25 | 4.335 | 4.09 | 4.28 | 4.28 | 0.0 (0.0%) | 301,300 |
8 Nov 2021 | USD | 4.43 | 4.49 | 4.26 | 4.28 | 4.28 | -0.11 (-2.51%) | 273,100 |
5 Nov 2021 | USD | 4.59 | 4.67 | 4.36 | 4.39 | 4.39 | -0.18 (-3.94%) | 411,100 |
4 Nov 2021 | USD | 4.607 | 4.74 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 578,600 |
3 Nov 2021 | USD | 4.21 | 4.63 | 4.2 | 4.6 | 4.6 | +0.4 (+9.52%) | 626,400 |
2 Nov 2021 | USD | 4.17 | 4.21 | 4.083 | 4.2 | 4.2 | +0.03 (+0.72%) | 251,400 |
1 Nov 2021 | USD | 3.96 | 4.18 | 3.96 | 4.17 | 4.17 | +0.27 (+6.92%) | 305,200 |