Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 3.05 | 3.37 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 44,000 |
15 Dec 2021 | USD | 2.78 | 3.07 | 2.62 | 3.07 | 3.07 | +0.21 (+7.34%) | 60,100 |
14 Dec 2021 | USD | 3.01 | 3.14 | 2.717 | 2.86 | 2.86 | -0.22 (-7.14%) | 35,100 |
13 Dec 2021 | USD | 3.2 | 3.23 | 3.05 | 3.08 | 3.08 | -0.17 (-5.23%) | 24,700 |
10 Dec 2021 | USD | 3.46 | 3.47 | 3.22 | 3.25 | 3.25 | -0.21 (-6.07%) | 24,500 |
9 Dec 2021 | USD | 3.698 | 3.698 | 3.45 | 3.46 | 3.46 | -0.35 (-9.19%) | 17,600 |
8 Dec 2021 | USD | 3.89 | 3.8961 | 3.7203 | 3.81 | 3.81 | +0.03 (+0.79%) | 20,159 |
7 Dec 2021 | USD | 3.71 | 3.8 | 3.64 | 3.78 | 3.78 | +0.07 (+1.89%) | 8,785 |
6 Dec 2021 | USD | 3.48 | 3.71 | 3.435 | 3.71 | 3.71 | +0.34 (+10.09%) | 14,268 |
3 Dec 2021 | USD | 3.57 | 3.59 | 3.35 | 3.37 | 3.37 | -0.25 (-6.91%) | 9,600 |
2 Dec 2021 | USD | 3.52 | 3.68 | 3.52 | 3.62 | 3.62 | +0.07 (+1.97%) | 6,700 |
1 Dec 2021 | USD | 3.62 | 3.65 | 3.55 | 3.55 | 3.55 | -0.12 (-3.27%) | 10,100 |
30 Nov 2021 | USD | 3.69 | 3.69 | 3.56 | 3.67 | 3.67 | +0.07 (+1.94%) | 3,900 |
29 Nov 2021 | USD | 3.62 | 3.65 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 4,500 |
26 Nov 2021 | USD | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | -0.16 (-4.28%) | 1,900 |
24 Nov 2021 | USD | 3.96 | 3.96 | 3.64 | 3.74 | 3.74 | -0.11 (-2.86%) | 32,100 |
23 Nov 2021 | USD | 3.65 | 3.89 | 3.53 | 3.85 | 3.85 | +0.2 (+5.48%) | 13,800 |
22 Nov 2021 | USD | 3.7 | 3.865 | 3.6 | 3.65 | 3.65 | -0.15 (-3.95%) | 21,000 |
19 Nov 2021 | USD | 3.69 | 3.87 | 3.69 | 3.8 | 3.8 | +0.04 (+1.06%) | 14,300 |
18 Nov 2021 | USD | 3.87 | 3.99 | 3.76 | 3.76 | 3.76 | -0.1 (-2.59%) | 12,000 |
17 Nov 2021 | USD | 3.7 | 3.95 | 3.7 | 3.86 | 3.86 | +0.12 (+3.21%) | 13,800 |
16 Nov 2021 | USD | 4.02 | 4.02 | 3.72 | 3.74 | 3.74 | -0.29 (-7.20%) | 45,500 |
15 Nov 2021 | USD | 4.25 | 4.41 | 3.95 | 4.03 | 4.03 | -0.22 (-5.18%) | 16,300 |
12 Nov 2021 | USD | 4.25 | 4.367 | 4.17 | 4.25 | 4.25 | 0.0 (0.0%) | 19,400 |
11 Nov 2021 | USD | 4.23 | 4.4 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 19,400 |
10 Nov 2021 | USD | 4.48 | 4.48 | 4.19 | 4.26 | 4.26 | -0.17 (-3.84%) | 19,300 |
9 Nov 2021 | USD | 5.06 | 5.06 | 4.31 | 4.43 | 4.43 | +0.11 (+2.55%) | 68,900 |
8 Nov 2021 | USD | 4.34 | 4.4 | 4.13 | 4.32 | 4.32 | -0.05 (-1.14%) | 45,000 |
5 Nov 2021 | USD | 4.01 | 4.5 | 4.01 | 4.37 | 4.37 | +0.36 (+8.98%) | 128,500 |
4 Nov 2021 | USD | 4.04 | 4.2 | 3.99 | 4.01 | 4.01 | +0.05 (+1.26%) | 13,900 |