Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | USD | 3.34 | 3.49 | 3.21 | 3.29 | 3.29 | -0.01 (-0.30%) | 116,500 |
6 Jan 2022 | USD | 3.28 | 3.39 | 3.12 | 3.3 | 3.3 | +0.08 (+2.48%) | 83,900 |
5 Jan 2022 | USD | 3.51 | 3.61 | 3.2 | 3.22 | 3.22 | -0.29 (-8.26%) | 184,100 |
4 Jan 2022 | USD | 3.64 | 3.79 | 3.43 | 3.51 | 3.51 | -0.03 (-0.85%) | 101,800 |
3 Jan 2022 | USD | 3.39 | 3.64 | 3.36 | 3.54 | 3.54 | +0.22 (+6.63%) | 52,500 |
31 Dec 2021 | USD | 3.21 | 3.49 | 3.17 | 3.32 | 3.32 | +0.08 (+2.47%) | 153,800 |
30 Dec 2021 | USD | 3.23 | 3.42 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 192,200 |
29 Dec 2021 | USD | 3.52 | 3.55 | 3.17 | 3.25 | 3.25 | -0.26 (-7.41%) | 383,300 |
28 Dec 2021 | USD | 3.75 | 3.75 | 3.5 | 3.51 | 3.51 | -0.25 (-6.65%) | 175,600 |
27 Dec 2021 | USD | 3.89 | 3.94 | 3.62 | 3.76 | 3.76 | -0.14 (-3.59%) | 157,600 |
23 Dec 2021 | USD | 4.05 | 4.05 | 3.82 | 3.9 | 3.9 | -0.08 (-2.01%) | 157,300 |
22 Dec 2021 | USD | 4.16 | 4.21 | 3.95 | 3.98 | 3.98 | -0.16 (-3.86%) | 150,900 |
21 Dec 2021 | USD | 3.96 | 4.17 | 3.85 | 4.14 | 4.14 | +0.24 (+6.15%) | 139,400 |
20 Dec 2021 | USD | 4.12 | 4.12 | 3.8 | 3.9 | 3.9 | -0.31 (-7.36%) | 236,100 |
17 Dec 2021 | USD | 4.25 | 4.34 | 4.1 | 4.21 | 4.21 | -0.13 (-3.00%) | 197,800 |
16 Dec 2021 | USD | 4.48 | 4.5 | 4.11 | 4.34 | 4.34 | -0.1 (-2.25%) | 98,400 |
15 Dec 2021 | USD | 4.39 | 4.44 | 4 | 4.44 | 4.44 | +0.02 (+0.45%) | 248,200 |
14 Dec 2021 | USD | 4.64 | 4.72 | 4.18 | 4.42 | 4.42 | -0.29 (-6.16%) | 106,400 |
13 Dec 2021 | USD | 4.7 | 4.78 | 4.56 | 4.71 | 4.71 | +0.01 (+0.21%) | 82,500 |
10 Dec 2021 | USD | 4.57 | 4.7 | 4.39 | 4.7 | 4.7 | +0.26 (+5.86%) | 83,000 |
9 Dec 2021 | USD | 4.72 | 4.84 | 4.42 | 4.44 | 4.44 | -0.27 (-5.73%) | 59,800 |
8 Dec 2021 | USD | 4.5 | 4.74 | 4.31 | 4.71 | 4.71 | +0.31 (+7.05%) | 208,861 |
7 Dec 2021 | USD | 4.36 | 4.66 | 4.36 | 4.4 | 4.4 | +0.12 (+2.80%) | 51,672 |
6 Dec 2021 | USD | 4.22 | 4.4197 | 4.06 | 4.28 | 4.28 | +0.01 (+0.23%) | 81,033 |
3 Dec 2021 | USD | 4.5 | 4.69 | 4.17 | 4.27 | 4.27 | -0.17 (-3.83%) | 103,600 |
2 Dec 2021 | USD | 4.48 | 4.59 | 4.33 | 4.44 | 4.44 | -0.03 (-0.67%) | 99,700 |
1 Dec 2021 | USD | 4.87 | 4.87 | 4.46 | 4.47 | 4.47 | -0.27 (-5.70%) | 113,700 |
30 Nov 2021 | USD | 4.9 | 4.9 | 4.62 | 4.74 | 4.74 | -0.18 (-3.66%) | 61,100 |
29 Nov 2021 | USD | 5.2 | 5.3 | 4.85 | 4.92 | 4.92 | -0.12 (-2.38%) | 115,500 |
26 Nov 2021 | USD | 4.71 | 5.08 | 4.68 | 5.04 | 5.04 | +0.06 (+1.20%) | 61,600 |