Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.8 | 3.8 | 3.51 | 3.618 | 3.618 | -0.002 (-0.06%) | 140,028 |
28 Dec 2021 | USD | 3.65 | 3.84 | 3.51 | 3.62 | 3.62 | -0.17 (-4.49%) | 108,158 |
27 Dec 2021 | USD | 3.8 | 3.85 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 67,052 |
23 Dec 2021 | USD | 3.65 | 3.79 | 3.625 | 3.75 | 3.75 | +0.152 (+4.22%) | 121,050 |
22 Dec 2021 | USD | 3.99 | 3.99 | 3.54 | 3.598 | 3.598 | -0.082 (-2.23%) | 152,330 |
21 Dec 2021 | USD | 3.75 | 3.8 | 3.51 | 3.68 | 3.68 | +0.129 (+3.62%) | 135,111 |
20 Dec 2021 | USD | 3.9 | 3.9 | 3.5 | 3.5515 | 3.5515 | -0.308 (-7.99%) | 75,404 |
17 Dec 2021 | USD | 3.82 | 3.94 | 3.78 | 3.86 | 3.86 | +0.059 (+1.54%) | 26,690 |
16 Dec 2021 | USD | 3.86 | 3.988 | 3.8 | 3.8015 | 3.8015 | -0.079 (-2.02%) | 75,778 |
15 Dec 2021 | USD | 4.5 | 4.5 | 3.794 | 3.88 | 3.88 | -0.07 (-1.77%) | 148,870 |
14 Dec 2021 | USD | 4.24 | 4.24 | 3.95 | 3.95 | 3.95 | -0.18 (-4.36%) | 78,987 |
13 Dec 2021 | USD | 4.2 | 4.412 | 4.094 | 4.13 | 4.13 | -0.05 (-1.20%) | 101,182 |
10 Dec 2021 | USD | 4.05 | 4.348 | 4.05 | 4.18 | 4.18 | +0.234 (+5.94%) | 290,254 |
9 Dec 2021 | USD | 4.06 | 4.06 | 3.91 | 3.9455 | 3.9455 | -0.115 (-2.82%) | 41,600 |
8 Dec 2021 | USD | 4.11 | 4.15 | 4.01 | 4.06 | 4.06 | -0.04 (-0.98%) | 30,260 |
7 Dec 2021 | USD | 4.35 | 4.35 | 4.049 | 4.1 | 4.1 | -0.25 (-5.75%) | 102,492 |
6 Dec 2021 | USD | 4.28 | 4.38 | 4.26 | 4.35 | 4.35 | +0.095 (+2.23%) | 17,313 |
3 Dec 2021 | USD | 4.45 | 4.45 | 4.21 | 4.255 | 4.255 | -0.035 (-0.82%) | 12,447 |
2 Dec 2021 | USD | 4.14 | 4.355 | 4.14 | 4.29 | 4.29 | +0.09 (+2.14%) | 32,357 |
1 Dec 2021 | USD | 4.152 | 4.35 | 4.1 | 4.2 | 4.2 | -0.069 (-1.60%) | 35,189 |
30 Nov 2021 | USD | 4.25 | 4.71 | 4.13 | 4.2685 | 4.2685 | +0.018 (+0.44%) | 21,924 |
29 Nov 2021 | USD | 4.4 | 4.45 | 4.245 | 4.25 | 4.25 | -0.175 (-3.95%) | 33,649 |
26 Nov 2021 | USD | 4.54 | 4.71 | 4.344 | 4.425 | 4.425 | -0.185 (-4.01%) | 11,856 |
24 Nov 2021 | USD | 4.45 | 4.61 | 4.37 | 4.61 | 4.61 | +0.265 (+6.10%) | 40,039 |
23 Nov 2021 | USD | 4.46 | 4.508 | 4.24 | 4.345 | 4.345 | -0.035 (-0.80%) | 18,087 |
22 Nov 2021 | USD | 4.3 | 4.64 | 4.29 | 4.38 | 4.38 | -0.17 (-3.74%) | 14,123 |
19 Nov 2021 | USD | 4.78 | 4.78 | 4.44 | 4.55 | 4.55 | -0.032 (-0.69%) | 18,322 |
18 Nov 2021 | USD | 4.47 | 4.5815 | 4.3 | 4.5815 | 4.5815 | +0.103 (+2.30%) | 103,663 |
17 Nov 2021 | USD | 4.65 | 4.65 | 4.4 | 4.4785 | 4.4785 | -0.102 (-2.22%) | 38,870 |
16 Nov 2021 | USD | 4.96 | 4.99 | 4.58 | 4.58 | 4.58 | -0.52 (-10.20%) | 46,965 |