Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 3.37 | 3.4 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 100,500 |
21 Dec 2021 | USD | 3.41 | 3.49 | 3.33 | 3.39 | 3.39 | -0.03 (-0.88%) | 121,500 |
20 Dec 2021 | USD | 3.34 | 3.46 | 3.23 | 3.42 | 3.42 | +0.08 (+2.40%) | 144,300 |
17 Dec 2021 | USD | 3.38 | 3.59 | 3.27 | 3.34 | 3.34 | -0.02 (-0.60%) | 527,900 |
16 Dec 2021 | USD | 3.53 | 3.54 | 3.32 | 3.36 | 3.36 | -0.15 (-4.27%) | 89,500 |
15 Dec 2021 | USD | 3.52 | 3.54 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 184,100 |
14 Dec 2021 | USD | 3.53 | 3.55 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 242,300 |
13 Dec 2021 | USD | 3.5 | 3.68 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 334,200 |
10 Dec 2021 | USD | 3.68 | 3.69 | 3.53 | 3.54 | 3.54 | -0.11 (-3.01%) | 163,400 |
9 Dec 2021 | USD | 3.64 | 3.715 | 3.57 | 3.65 | 3.65 | -0.04 (-1.08%) | 91,200 |
8 Dec 2021 | USD | 3.61 | 3.73 | 3.51 | 3.69 | 3.69 | +0.08 (+2.22%) | 83,061 |
7 Dec 2021 | USD | 3.48 | 3.64 | 3.4 | 3.61 | 3.61 | +0.13 (+3.74%) | 107,543 |
6 Dec 2021 | USD | 3.37 | 3.48 | 3.26 | 3.48 | 3.48 | +0.08 (+2.35%) | 198,100 |
3 Dec 2021 | USD | 3.4 | 3.425 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 167,700 |
2 Dec 2021 | USD | 3.45 | 3.54 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 160,300 |
1 Dec 2021 | USD | 3.46 | 3.505 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 157,500 |
30 Nov 2021 | USD | 3.4 | 3.5 | 3.34 | 3.38 | 3.38 | -0.05 (-1.46%) | 130,200 |
29 Nov 2021 | USD | 3.67 | 3.68 | 3.41 | 3.43 | 3.43 | -0.2 (-5.51%) | 122,300 |
26 Nov 2021 | USD | 3.71 | 3.74 | 3.6 | 3.63 | 3.63 | -0.15 (-3.97%) | 118,100 |
24 Nov 2021 | USD | 3.66 | 3.83 | 3.65 | 3.78 | 3.78 | +0.09 (+2.44%) | 89,900 |
23 Nov 2021 | USD | 3.85 | 3.85 | 3.59 | 3.69 | 3.69 | -0.13 (-3.40%) | 257,100 |
22 Nov 2021 | USD | 4.02 | 4.02 | 3.75 | 3.82 | 3.82 | -0.14 (-3.54%) | 311,100 |
19 Nov 2021 | USD | 3.92 | 4 | 3.86 | 3.96 | 3.96 | +0.02 (+0.51%) | 232,400 |
18 Nov 2021 | USD | 3.97 | 4.02 | 3.88 | 3.94 | 3.94 | -0.03 (-0.76%) | 312,700 |
17 Nov 2021 | USD | 4.08 | 4.12 | 3.92 | 3.97 | 3.97 | -0.08 (-1.98%) | 266,900 |
16 Nov 2021 | USD | 4.02 | 4.1 | 3.9 | 4.05 | 4.05 | +0.04 (+1.00%) | 315,000 |
15 Nov 2021 | USD | 4.01 | 4.12 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 229,600 |
12 Nov 2021 | USD | 4.05 | 4.06 | 3.85 | 4 | 4 | +0.015 (+0.38%) | 246,900 |
11 Nov 2021 | USD | 4.1 | 4.21 | 3.75 | 3.985 | 3.985 | -0.235 (-5.57%) | 457,600 |
10 Nov 2021 | USD | 3.76 | 4.24 | 3.76 | 4.22 | 4.22 | +0.38 (+9.90%) | 882,700 |