Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 3.87 | 4.188 | 3.65 | 3.65 | 3.65 | -0.252 (-6.46%) | 235,100 |
29 Dec 2021 | USD | 4.1 | 4.1 | 3.803 | 3.902 | 3.902 | -0.258 (-6.20%) | 31,500 |
28 Dec 2021 | USD | 4.31 | 4.34 | 3.87 | 4.16 | 4.16 | -0.11 (-2.58%) | 64,600 |
27 Dec 2021 | USD | 4.18 | 4.38 | 4.05 | 4.27 | 4.27 | +0.06 (+1.43%) | 132,300 |
23 Dec 2021 | USD | 3.67 | 4.33 | 3.637 | 4.21 | 4.21 | +0.56 (+15.34%) | 167,400 |
22 Dec 2021 | USD | 3.61 | 3.72 | 3.49 | 3.65 | 3.65 | -0.03 (-0.82%) | 25,000 |
21 Dec 2021 | USD | 3.46 | 3.71 | 3.35 | 3.68 | 3.68 | +0.27 (+7.92%) | 33,100 |
20 Dec 2021 | USD | 3.34 | 3.44 | 3.27 | 3.41 | 3.41 | -0.04 (-1.16%) | 24,600 |
17 Dec 2021 | USD | 3.47 | 3.55 | 3.34 | 3.45 | 3.45 | -0.13 (-3.63%) | 31,500 |
16 Dec 2021 | USD | 3.59 | 3.72 | 3.34 | 3.58 | 3.58 | +0.01 (+0.28%) | 65,300 |
15 Dec 2021 | USD | 3.39 | 3.6 | 3.284 | 3.57 | 3.57 | +0.11 (+3.18%) | 87,200 |
14 Dec 2021 | USD | 3.58 | 3.611 | 3.45 | 3.46 | 3.46 | -0.16 (-4.42%) | 35,300 |
13 Dec 2021 | USD | 3.98 | 4.2 | 3.62 | 3.62 | 3.62 | -0.35 (-8.82%) | 51,900 |
10 Dec 2021 | USD | 4.25 | 4.31 | 3.85 | 3.97 | 3.97 | -0.34 (-7.89%) | 95,900 |
9 Dec 2021 | USD | 4.4 | 4.71 | 4.03 | 4.31 | 4.31 | -0.09 (-2.05%) | 230,100 |
8 Dec 2021 | USD | 4 | 4.52 | 3.8 | 4.4 | 4.4 | +0.36 (+8.91%) | 501,700 |
7 Dec 2021 | USD | 3.91 | 4.21 | 3.75 | 4.04 | 4.04 | +0.25 (+6.60%) | 179,872 |
6 Dec 2021 | USD | 3.32 | 3.88 | 3.15 | 3.79 | 3.79 | +0.54 (+16.62%) | 218,860 |
3 Dec 2021 | USD | 3.51 | 3.53 | 3.25 | 3.25 | 3.25 | -0.24 (-6.88%) | 86,300 |
2 Dec 2021 | USD | 3.41 | 3.59 | 3.37 | 3.49 | 3.49 | +0.03 (+0.87%) | 74,100 |
1 Dec 2021 | USD | 3.56 | 3.66 | 3.409 | 3.46 | 3.46 | -0.04 (-1.14%) | 99,300 |
30 Nov 2021 | USD | 3.68 | 3.85 | 3.3 | 3.5 | 3.5 | -0.12 (-3.31%) | 95,500 |
29 Nov 2021 | USD | 3.6 | 3.78 | 3.5 | 3.62 | 3.62 | +0.02 (+0.56%) | 92,900 |
26 Nov 2021 | USD | 3.74 | 3.74 | 3.58 | 3.6 | 3.6 | -0.25 (-6.49%) | 26,900 |
24 Nov 2021 | USD | 3.57 | 3.96 | 3.51 | 3.85 | 3.85 | +0.28 (+7.84%) | 286,400 |
23 Nov 2021 | USD | 3.69 | 3.7 | 3.546 | 3.57 | 3.57 | -0.14 (-3.77%) | 40,600 |
22 Nov 2021 | USD | 3.57 | 3.74 | 3.53 | 3.71 | 3.71 | +0.14 (+3.92%) | 98,500 |
19 Nov 2021 | USD | 3.66 | 3.964 | 3.53 | 3.57 | 3.57 | -0.15 (-4.03%) | 103,500 |
18 Nov 2021 | USD | 3.75 | 3.795 | 3.51 | 3.72 | 3.72 | -0.08 (-2.11%) | 134,700 |
17 Nov 2021 | USD | 3.9 | 3.98 | 3.76 | 3.8 | 3.8 | -0.08 (-2.06%) | 88,200 |