Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 3.8713 | 4.0031 | 3.7614 | 3.7835 | 3.7835 | -0.09 (-2.32%) | 111,239 |
15 Dec 2021 | USD | 3.9668 | 4.1275 | 0.0945 | 3.8734 | 3.8734 | -0.096 (-2.41%) | 5,650 |
14 Dec 2021 | USD | 3.8748 | 4.0288 | 0.0932 | 3.9692 | 3.9692 | +0.097 (+2.52%) | 4,708 |
13 Dec 2021 | USD | 4.3527 | 4.3579 | 3.8097 | 3.8718 | 3.8718 | -0.479 (-11.01%) | 6,199 |
12 Dec 2021 | USD | 4.1926 | 4.3568 | 4.1862 | 4.3507 | 4.3507 | +0.157 (+3.75%) | 84,826 |
11 Dec 2021 | USD | 3.8244 | 4.2514 | 3.7859 | 4.1934 | 4.1934 | +0.368 (+9.63%) | 77,141 |
10 Dec 2021 | USD | 3.7929 | 3.8685 | 3.7886 | 3.8249 | 3.8249 | +0.033 (+0.86%) | 174,550 |
9 Dec 2021 | USD | 3.7071 | 4.4108 | 3.6165 | 3.7923 | 3.7923 | +0.081 (+2.19%) | 46,641 |
8 Dec 2021 | USD | 3.7592 | 3.7627 | 3.6783 | 3.7112 | 3.7112 | -0.048 (-1.28%) | 217,738 |
7 Dec 2021 | USD | 3.0042 | 3.7603 | 2.9557 | 3.7593 | 3.7593 | +0.758 (+25.26%) | 115,503 |
6 Dec 2021 | USD | 3.2547 | 4.4289 | 2.5949 | 3.0011 | 3.0011 | -0.252 (-7.75%) | 4,432 |
5 Dec 2021 | USD | 3.303 | 3.3241 | 2.8494 | 3.2532 | 3.2532 | -0.05 (-1.51%) | 7,015 |
4 Dec 2021 | USD | 3.4264 | 3.5888 | 3.2638 | 3.3032 | 3.3032 | -0.12 (-3.51%) | 6,764 |
3 Dec 2021 | USD | 3.5425 | 3.5664 | 3.0051 | 3.4235 | 3.4235 | -0.119 (-3.35%) | 10,379 |
2 Dec 2021 | USD | 3.5097 | 3.576 | 3.4136 | 3.5423 | 3.5423 | +0.031 (+0.88%) | 7,997 |
1 Dec 2021 | USD | 3.5146 | 3.6454 | 1.4843 | 3.5113 | 3.5113 | -0.01 (-0.29%) | 4,343 |
30 Nov 2021 | USD | 4.6317 | 4.6392 | 3.1866 | 3.5216 | 3.5216 | -1.111 (-23.98%) | 4,830 |
29 Nov 2021 | USD | 5.093 | 5.1629 | 3.4573 | 4.6326 | 4.6326 | -0.455 (-8.93%) | 120,269 |
28 Nov 2021 | USD | 5.1904 | 5.2949 | 4.8225 | 5.0871 | 5.0871 | -0.104 (-2.00%) | 87,907 |
27 Nov 2021 | USD | 6.0229 | 6.1119 | 5.128 | 5.1911 | 5.1911 | -0.834 (-13.84%) | 78,948 |
26 Nov 2021 | USD | 5.4653 | 6.4451 | 4.938 | 6.0247 | 6.0247 | +1.098 (+22.28%) | 155,563 |
25 Nov 2021 | USD | 4.8342 | 5.5066 | 4.8099 | 4.927 | 4.927 | +0.395 (+8.72%) | 15,705 |
24 Nov 2021 | USD | 4.6497 | 4.8371 | 4.4337 | 4.5318 | 4.5318 | -0.12 (-2.59%) | 249,638 |
23 Nov 2021 | USD | 4.8454 | 5.0062 | 4.5932 | 4.6522 | 4.6522 | -0.198 (-4.08%) | 256,021 |
22 Nov 2021 | USD | 4.8205 | 5.0052 | 4.6632 | 4.8503 | 4.8503 | +0.036 (+0.75%) | 53,882 |
21 Nov 2021 | USD | 4.5355 | 4.9736 | 4.4337 | 4.8143 | 4.8143 | +0.277 (+6.11%) | 67,828 |
20 Nov 2021 | USD | 3.9762 | 4.6977 | 3.9171 | 4.5369 | 4.5369 | +0.559 (+14.05%) | 268,851 |
19 Nov 2021 | USD | 3.944 | 4.0915 | 3.7055 | 3.9781 | 3.9781 | +0.035 (+0.89%) | 73,436 |
18 Nov 2021 | USD | 0.1458 | 4.1095 | 0.1443 | 3.9431 | 3.9431 | +3.797 (+2604.46%) | 75,208 |
17 Nov 2021 | USD | 0.1456 | 4.2753 | 0.1439 | 0.1458 | 0.1458 | +0 (+0.07%) | 114 |