Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 3.16 | 3.25 | 3.06 | 3.17 | 3.17 | +0.01 (+0.32%) | 6,200 |
21 Dec 2021 | USD | 3.1 | 3.32 | 3.1 | 3.16 | 3.16 | +0.06 (+1.94%) | 14,100 |
20 Dec 2021 | USD | 3.28 | 3.29 | 3.05 | 3.1 | 3.1 | -0.2 (-6.06%) | 23,600 |
17 Dec 2021 | USD | 3.38 | 3.59 | 3.2 | 3.3 | 3.3 | -0.14 (-4.07%) | 9,300 |
16 Dec 2021 | USD | 3.35 | 3.55 | 3.28 | 3.44 | 3.44 | +0.14 (+4.24%) | 22,800 |
15 Dec 2021 | USD | 3.37 | 3.37 | 3.155 | 3.3 | 3.3 | -0.07 (-2.08%) | 6,300 |
14 Dec 2021 | USD | 3.37 | 3.515 | 3.31 | 3.37 | 3.37 | -0.1 (-2.88%) | 18,000 |
13 Dec 2021 | USD | 3.61 | 3.65 | 3.38 | 3.47 | 3.47 | -0.1 (-2.80%) | 23,900 |
10 Dec 2021 | USD | 3.57 | 3.66 | 3.493 | 3.57 | 3.57 | -0.03 (-0.83%) | 11,100 |
9 Dec 2021 | USD | 3.54 | 3.7 | 3.54 | 3.6 | 3.6 | +0.04 (+1.12%) | 23,700 |
8 Dec 2021 | USD | 3.45 | 3.62 | 3.4 | 3.56 | 3.56 | +0.12 (+3.49%) | 33,681 |
7 Dec 2021 | USD | 3.22 | 3.49 | 3.22 | 3.44 | 3.44 | +0.19 (+5.85%) | 17,100 |
6 Dec 2021 | USD | 3.11 | 3.29 | 3.02 | 3.25 | 3.25 | +0.12 (+3.83%) | 17,736 |
3 Dec 2021 | USD | 3.54 | 3.59 | 3.01 | 3.13 | 3.13 | -0.4 (-11.33%) | 37,600 |
2 Dec 2021 | USD | 3.54 | 3.638 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 20,900 |
1 Dec 2021 | USD | 3.6 | 3.88 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 58,900 |
30 Nov 2021 | USD | 3.93 | 3.93 | 3.53 | 3.57 | 3.57 | -0.22 (-5.80%) | 40,900 |
29 Nov 2021 | USD | 3.75 | 3.838 | 3.692 | 3.79 | 3.79 | +0.04 (+1.07%) | 19,600 |
26 Nov 2021 | USD | 3.87 | 3.87 | 3.68 | 3.75 | 3.75 | -0.12 (-3.10%) | 13,000 |
24 Nov 2021 | USD | 3.82 | 4.03 | 3.68 | 3.87 | 3.87 | +0.01 (+0.26%) | 46,600 |
23 Nov 2021 | USD | 3.69 | 4.05 | 3.61 | 3.86 | 3.86 | +0.17 (+4.61%) | 71,300 |
22 Nov 2021 | USD | 3.78 | 3.845 | 3.59 | 3.69 | 3.69 | -0.11 (-2.89%) | 87,600 |
19 Nov 2021 | USD | 3.8 | 3.95 | 3.76 | 3.8 | 3.8 | -0.03 (-0.78%) | 49,200 |
18 Nov 2021 | USD | 3.96 | 3.96 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 80,100 |
17 Nov 2021 | USD | 3.94 | 4.1 | 3.838 | 3.88 | 3.88 | -0.05 (-1.27%) | 180,000 |
16 Nov 2021 | USD | 4.05 | 4.05 | 3.912 | 3.93 | 3.93 | -0.12 (-2.96%) | 90,900 |
15 Nov 2021 | USD | 4.11 | 4.11 | 4 | 4.05 | 4.05 | -0.08 (-1.94%) | 68,900 |
12 Nov 2021 | USD | 4.095 | 4.15 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 15,800 |
11 Nov 2021 | USD | 4.11 | 4.15 | 4.01 | 4.09 | 4.09 | 0.0 (0.0%) | 26,700 |
10 Nov 2021 | USD | 4.12 | 4.155 | 4 | 4.09 | 4.09 | -0.1 (-2.39%) | 72,000 |