Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 3.98 | 4.04 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,489 |
20 Dec 2021 | USD | 4.01 | 4.025 | 3.845 | 4.01 | 4.01 | -0.04 (-0.99%) | 23,924 |
17 Dec 2021 | USD | 4 | 4.0844 | 3.9498 | 4.05 | 4.05 | -0.015 (-0.37%) | 3,203 |
16 Dec 2021 | USD | 3.84 | 4.0939 | 3.8301 | 4.0649 | 4.0649 | +0.13 (+3.30%) | 3,712 |
15 Dec 2021 | USD | 4 | 4 | 3.8054 | 3.9352 | 3.9352 | -0.105 (-2.59%) | 10,896 |
14 Dec 2021 | USD | 4 | 4.0899 | 3.9819 | 4.04 | 4.04 | -0.01 (-0.25%) | 15,461 |
13 Dec 2021 | USD | 3.95 | 4.05 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 20,495 |
10 Dec 2021 | USD | 3.77 | 3.95 | 3.77 | 3.95 | 3.95 | +0.076 (+1.96%) | 74,330 |
9 Dec 2021 | USD | 3.9 | 3.9 | 3.8427 | 3.8739 | 3.8739 | +0.055 (+1.43%) | 1,322 |
8 Dec 2021 | USD | 3.9 | 3.9 | 3.8193 | 3.8193 | 3.8193 | -0.111 (-2.82%) | 10,382 |
7 Dec 2021 | USD | 3.92 | 3.97 | 3.91 | 3.93 | 3.93 | +0.017 (+0.43%) | 14,899 |
6 Dec 2021 | USD | 3.95 | 3.95 | 3.8923 | 3.9131 | 3.9131 | -0.062 (-1.56%) | 6,797 |
3 Dec 2021 | USD | 3.86 | 3.995 | 3.8413 | 3.9753 | 3.9753 | +0.115 (+2.99%) | 2,760 |
2 Dec 2021 | USD | 4.08 | 4.125 | 3.85 | 3.86 | 3.86 | -0.245 (-5.97%) | 18,908 |
1 Dec 2021 | USD | 4.15 | 4.27 | 4.07 | 4.105 | 4.105 | -0.002 (-0.04%) | 3,666 |
30 Nov 2021 | USD | 4.21 | 4.25 | 4.1 | 4.1068 | 4.1068 | -0.133 (-3.14%) | 4,830 |
29 Nov 2021 | USD | 4.3 | 4.387 | 4.24 | 4.24 | 4.24 | -0.16 (-3.64%) | 3,310 |
26 Nov 2021 | USD | 4.275 | 4.43 | 4.1 | 4.4 | 4.4 | +0.15 (+3.53%) | 4,952 |
24 Nov 2021 | USD | 4.25 | 4.43 | 4.11 | 4.25 | 4.25 | +0.06 (+1.43%) | 8,759 |
23 Nov 2021 | USD | 4.27 | 4.33 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 5,108 |
22 Nov 2021 | USD | 4.34 | 4.4652 | 4.11 | 4.19 | 4.19 | -0.08 (-1.87%) | 9,744 |
19 Nov 2021 | USD | 4.25 | 4.4 | 4.1171 | 4.27 | 4.27 | -0.05 (-1.16%) | 16,384 |
18 Nov 2021 | USD | 4.46 | 4.46 | 4.22 | 4.32 | 4.32 | -0.08 (-1.82%) | 17,718 |
17 Nov 2021 | USD | 4.33 | 4.5 | 4.27 | 4.4 | 4.4 | +0.009 (+0.21%) | 8,986 |
16 Nov 2021 | USD | 4.19 | 4.4016 | 4.19 | 4.3909 | 4.3909 | +0.221 (+5.30%) | 29,832 |
15 Nov 2021 | USD | 4.115 | 4.1757 | 4.08 | 4.17 | 4.17 | +0.06 (+1.46%) | 9,194 |
12 Nov 2021 | USD | 4.06 | 4.155 | 4.0408 | 4.11 | 4.11 | +0.05 (+1.23%) | 12,171 |
11 Nov 2021 | USD | 4.1 | 4.1922 | 4 | 4.06 | 4.06 | -0.06 (-1.46%) | 10,462 |
10 Nov 2021 | USD | 4.2 | 4.225 | 4.11 | 4.12 | 4.12 | -0.13 (-3.06%) | 7,517 |
9 Nov 2021 | USD | 4.28 | 4.4 | 4.06 | 4.25 | 4.25 | +0.01 (+0.24%) | 13,742 |