Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.6 | 3.64 | 3.41 | 3.45 | 3.45 | -0.16 (-4.43%) | 210,700 |
4 Jan 2022 | USD | 3.53 | 3.62 | 3.48 | 3.61 | 3.61 | +0.17 (+4.94%) | 214,000 |
3 Jan 2022 | USD | 3.43 | 3.46 | 3.3 | 3.44 | 3.44 | +0.16 (+4.88%) | 82,800 |
31 Dec 2021 | USD | 3.45 | 3.55 | 3.26 | 3.28 | 3.28 | -0.25 (-7.08%) | 160,200 |
30 Dec 2021 | USD | 3.4 | 3.54 | 3.4 | 3.53 | 3.53 | +0.1 (+2.92%) | 61,000 |
29 Dec 2021 | USD | 3.42 | 3.46 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 180,900 |
28 Dec 2021 | USD | 3.46 | 3.46 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 215,300 |
27 Dec 2021 | USD | 3.43 | 3.54 | 3.41 | 3.41 | 3.41 | -0.05 (-1.45%) | 87,700 |
23 Dec 2021 | USD | 3.44 | 3.49 | 3.38 | 3.46 | 3.46 | +0.06 (+1.76%) | 193,900 |
22 Dec 2021 | USD | 3.39 | 3.46 | 3.31 | 3.4 | 3.4 | +0.01 (+0.29%) | 175,700 |
21 Dec 2021 | USD | 3.38 | 3.44 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 106,900 |
20 Dec 2021 | USD | 3.34 | 3.44 | 3.22 | 3.36 | 3.36 | -0.05 (-1.47%) | 171,500 |
17 Dec 2021 | USD | 3.3 | 3.43 | 3.2 | 3.41 | 3.41 | +0.11 (+3.33%) | 643,300 |
16 Dec 2021 | USD | 3.35 | 3.41 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 184,000 |
15 Dec 2021 | USD | 3.33 | 3.36 | 3.15 | 3.36 | 3.36 | +0.05 (+1.51%) | 148,600 |
14 Dec 2021 | USD | 3.3 | 3.32 | 3.2 | 3.31 | 3.31 | +0.04 (+1.22%) | 203,500 |
13 Dec 2021 | USD | 3.34 | 3.39 | 3.22 | 3.27 | 3.27 | -0.07 (-2.10%) | 216,700 |
10 Dec 2021 | USD | 3.43 | 3.45 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 150,800 |
9 Dec 2021 | USD | 3.39 | 3.51 | 3.35 | 3.45 | 3.45 | +0.11 (+3.29%) | 356,900 |
8 Dec 2021 | USD | 3.3 | 3.3615 | 3.25 | 3.34 | 3.34 | +0.04 (+1.21%) | 383,611 |
7 Dec 2021 | USD | 3.21 | 3.32 | 3.1519 | 3.3 | 3.3 | +0.2 (+6.45%) | 273,996 |
6 Dec 2021 | USD | 3.15 | 3.19 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 210,553 |
3 Dec 2021 | USD | 3.31 | 3.35 | 3.09 | 3.09 | 3.09 | -0.27 (-8.04%) | 363,700 |
2 Dec 2021 | USD | 3.33 | 3.44 | 3.21 | 3.36 | 3.36 | +0.13 (+4.02%) | 246,800 |
1 Dec 2021 | USD | 3.47 | 3.52 | 3.18 | 3.23 | 3.23 | -0.2 (-5.83%) | 299,700 |
30 Nov 2021 | USD | 3.28 | 3.43 | 3.2 | 3.43 | 3.43 | +0.15 (+4.57%) | 235,000 |
29 Nov 2021 | USD | 3.38 | 3.46 | 3.23 | 3.28 | 3.28 | -0.12 (-3.53%) | 217,000 |
26 Nov 2021 | USD | 3.44 | 3.53 | 3.32 | 3.4 | 3.4 | -0.15 (-4.23%) | 161,500 |
24 Nov 2021 | USD | 3.6 | 3.63 | 3.48 | 3.55 | 3.55 | -0.06 (-1.66%) | 290,500 |
23 Nov 2021 | USD | 3.51 | 3.61 | 3.47 | 3.61 | 3.61 | +0.06 (+1.69%) | 212,300 |