Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 3.91 | 4 | 3.82 | 3.93 | 3.93 | +0.07 (+1.81%) | 140,023 |
7 Dec 2021 | USD | 3.85 | 3.98 | 3.85 | 3.86 | 3.86 | +0.05 (+1.31%) | 70,714 |
6 Dec 2021 | USD | 3.82 | 3.9999 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 136,694 |
3 Dec 2021 | USD | 4.05 | 4.05 | 3.79 | 3.84 | 3.84 | -0.22 (-5.42%) | 111,057 |
2 Dec 2021 | USD | 3.83 | 4.1 | 3.76 | 4.06 | 4.06 | +0.21 (+5.45%) | 82,835 |
1 Dec 2021 | USD | 3.97 | 4.11 | 3.72 | 3.85 | 3.85 | -0.06 (-1.53%) | 136,480 |
30 Nov 2021 | USD | 4.11 | 4.16 | 3.86 | 3.91 | 3.91 | -0.21 (-5.10%) | 113,918 |
29 Nov 2021 | USD | 4.18 | 4.19 | 4.01 | 4.12 | 4.12 | +0.02 (+0.49%) | 83,674 |
26 Nov 2021 | USD | 4.19 | 4.28 | 4.04 | 4.1 | 4.1 | -0.21 (-4.87%) | 130,854 |
24 Nov 2021 | USD | 4.13 | 4.31 | 4.13 | 4.31 | 4.31 | +0.11 (+2.62%) | 50,628 |
23 Nov 2021 | USD | 4.16 | 4.239 | 4.1363 | 4.2 | 4.2 | +0.05 (+1.20%) | 55,727 |
22 Nov 2021 | USD | 4.3 | 4.39 | 4.13 | 4.15 | 4.15 | -0.21 (-4.82%) | 133,754 |
19 Nov 2021 | USD | 4.39 | 4.49 | 4.25 | 4.36 | 4.36 | -0.1 (-2.24%) | 129,244 |
18 Nov 2021 | USD | 4.48 | 4.49 | 4.3 | 4.46 | 4.46 | -0.06 (-1.33%) | 82,184 |
17 Nov 2021 | USD | 4.54 | 4.58 | 4.33 | 4.52 | 4.52 | -0.01 (-0.22%) | 176,083 |
16 Nov 2021 | USD | 4.72 | 4.72 | 4.52 | 4.53 | 4.53 | -0.22 (-4.63%) | 68,010 |
15 Nov 2021 | USD | 4.64 | 4.77 | 4.56 | 4.75 | 4.75 | +0.06 (+1.28%) | 132,486 |
12 Nov 2021 | USD | 4.8 | 4.85 | 4.69 | 4.69 | 4.69 | -0.08 (-1.68%) | 78,774 |
11 Nov 2021 | USD | 4.75 | 4.77 | 4.62 | 4.77 | 4.77 | +0.02 (+0.42%) | 144,273 |
10 Nov 2021 | USD | 4.75 | 4.8199 | 4.6701 | 4.75 | 4.75 | -0.05 (-1.04%) | 105,213 |
9 Nov 2021 | USD | 5 | 5.14 | 4.78 | 4.8 | 4.8 | -0.21 (-4.19%) | 245,237 |
8 Nov 2021 | USD | 5.11 | 5.15 | 5 | 5.01 | 5.01 | -0.09 (-1.76%) | 84,108 |
5 Nov 2021 | USD | 4.95 | 5.14 | 4.89 | 5.1 | 5.1 | +0.22 (+4.51%) | 149,967 |
4 Nov 2021 | USD | 4.83 | 4.97 | 4.66 | 4.88 | 4.88 | +0.2 (+4.27%) | 234,335 |
3 Nov 2021 | USD | 4.75 | 4.98 | 4.67 | 4.68 | 4.68 | -0.13 (-2.70%) | 219,670 |
2 Nov 2021 | USD | 4.86 | 4.87 | 4.6 | 4.81 | 4.81 | -0.08 (-1.64%) | 171,569 |
1 Nov 2021 | USD | 4.73 | 4.9 | 4.71 | 4.89 | 4.89 | +0.15 (+3.16%) | 81,070 |
29 Oct 2021 | USD | 4.91 | 4.92 | 4.6 | 4.74 | 4.74 | -0.18 (-3.66%) | 84,903 |
28 Oct 2021 | USD | 4.831 | 4.9399 | 4.75 | 4.92 | 4.92 | +0.04 (+0.82%) | 74,239 |
27 Oct 2021 | USD | 5.08 | 5.11 | 4.8 | 4.88 | 4.88 | -0.15 (-2.98%) | 93,654 |