Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 3.69 | 3.75 | 3.683 | 3.75 | 3.75 | +0.163 (+4.54%) | 383,196 |
20 Dec 2021 | USD | 3.6 | 3.6199 | 3.577 | 3.587 | 3.587 | -0.023 (-0.64%) | 74,523 |
17 Dec 2021 | USD | 3.61 | 3.66 | 3.61 | 3.61 | 3.61 | +0.04 (+1.12%) | 127,462 |
16 Dec 2021 | USD | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 112,690 |
15 Dec 2021 | USD | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | -0.03 (-0.83%) | 522,849 |
14 Dec 2021 | USD | 3.59 | 3.65 | 3.59 | 3.62 | 3.62 | +0.04 (+1.12%) | 393,595 |
13 Dec 2021 | USD | 3.575 | 3.58 | 3.54 | 3.58 | 3.58 | -0.04 (-1.10%) | 106,995 |
10 Dec 2021 | USD | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | +0.015 (+0.42%) | 62,330 |
9 Dec 2021 | USD | 3.6 | 3.625 | 3.58 | 3.605 | 3.605 | -0.043 (-1.18%) | 82,993 |
8 Dec 2021 | USD | 3.66 | 3.67 | 3.63 | 3.648 | 3.648 | -0.042 (-1.14%) | 85,341 |
7 Dec 2021 | USD | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | +0.08 (+2.22%) | 458,258 |
6 Dec 2021 | USD | 3.58 | 3.66 | 3.58 | 3.61 | 3.61 | +0.14 (+4.03%) | 209,293 |
3 Dec 2021 | USD | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | -0.15 (-4.14%) | 97,713 |
2 Dec 2021 | USD | 3.5836 | 3.63 | 3.5836 | 3.62 | 3.62 | +0.02 (+0.56%) | 504,254 |
1 Dec 2021 | USD | 3.63 | 3.66 | 3.58 | 3.6 | 3.6 | +0.1 (+2.86%) | 271,310 |
30 Nov 2021 | USD | 3.52 | 3.53 | 3.44 | 3.5 | 3.5 | -0.036 (-1.02%) | 1,022,167 |
29 Nov 2021 | USD | 3.55 | 3.56 | 3.5101 | 3.536 | 3.536 | +0.106 (+3.09%) | 271,558 |
26 Nov 2021 | USD | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -0.218 (-5.99%) | 72,679 |
24 Nov 2021 | USD | 3.625 | 3.65 | 3.625 | 3.6485 | 3.6485 | -0.102 (-2.71%) | 38,378 |
23 Nov 2021 | USD | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | +0.195 (+5.49%) | 89,598 |
22 Nov 2021 | USD | 3.545 | 3.59 | 3.535 | 3.555 | 3.555 | -0.005 (-0.14%) | 80,378 |
19 Nov 2021 | USD | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | -0.12 (-3.26%) | 71,523 |
18 Nov 2021 | USD | 3.7 | 3.7 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 125,467 |
17 Nov 2021 | USD | 3.78 | 3.78 | 3.734 | 3.74 | 3.74 | -0.07 (-1.84%) | 89,510 |
16 Nov 2021 | USD | 3.83 | 3.85 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 125,954 |
15 Nov 2021 | USD | 3.845 | 3.85 | 3.81 | 3.81 | 3.81 | +0.04 (+1.06%) | 150,657 |
12 Nov 2021 | USD | 3.75 | 3.78 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 42,000 |
11 Nov 2021 | USD | 3.785 | 3.8 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 82,976 |
10 Nov 2021 | USD | 3.84 | 3.8604 | 3.81 | 3.82 | 3.82 | -0.003 (-0.08%) | 245,540 |
9 Nov 2021 | USD | 3.88 | 3.88 | 3.81 | 3.823 | 3.823 | +0.068 (+1.81%) | 67,905 |