Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.215 | 3.222 | 3.09 | 3.098 | 3.098 | -0.252 (-7.52%) | 147,300 |
28 Dec 2021 | USD | 3.43 | 3.43 | 3.2 | 3.35 | 3.35 | -0.01 (-0.30%) | 76,900 |
27 Dec 2021 | USD | 3.14 | 3.38 | 3.14 | 3.36 | 3.36 | +0.21 (+6.67%) | 35,800 |
23 Dec 2021 | USD | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | +0.08 (+2.61%) | 34,000 |
22 Dec 2021 | USD | 3.07 | 3.13 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 96,600 |
21 Dec 2021 | USD | 3.16 | 3.16 | 3.038 | 3.1 | 3.1 | +0.05 (+1.64%) | 76,300 |
20 Dec 2021 | USD | 3.102 | 3.12 | 2.97 | 3.05 | 3.05 | -0.151 (-4.72%) | 88,100 |
17 Dec 2021 | USD | 3.21 | 3.269 | 3.07 | 3.201 | 3.201 | -0.079 (-2.41%) | 52,600 |
16 Dec 2021 | USD | 3.648 | 3.67 | 3.225 | 3.28 | 3.28 | -0.175 (-5.07%) | 44,600 |
15 Dec 2021 | USD | 2.93 | 3.57 | 2.93 | 3.455 | 3.455 | +0.415 (+13.65%) | 76,100 |
14 Dec 2021 | USD | 3.01 | 3.1 | 2.94 | 3.04 | 3.04 | -0.115 (-3.65%) | 131,300 |
13 Dec 2021 | USD | 3.255 | 3.28 | 3.05 | 3.155 | 3.155 | -0.091 (-2.80%) | 67,000 |
10 Dec 2021 | USD | 3.41 | 3.41 | 3.145 | 3.246 | 3.246 | -0.144 (-4.25%) | 65,400 |
9 Dec 2021 | USD | 3.698 | 3.746 | 3.33 | 3.39 | 3.39 | -0.35 (-9.36%) | 45,600 |
8 Dec 2021 | USD | 3.61 | 3.7811 | 3.55 | 3.74 | 3.74 | +0.13 (+3.60%) | 29,447 |
7 Dec 2021 | USD | 3.51 | 3.65 | 3.435 | 3.61 | 3.61 | +0.39 (+12.11%) | 63,860 |
6 Dec 2021 | USD | 2.9432 | 3.28 | 2.77 | 3.22 | 3.22 | +0.15 (+4.89%) | 149,132 |
3 Dec 2021 | USD | 3.25 | 3.451 | 2.96 | 3.07 | 3.07 | -0.13 (-4.06%) | 123,300 |
2 Dec 2021 | USD | 3.05 | 3.25 | 3.05 | 3.2 | 3.2 | -0.04 (-1.23%) | 103,600 |
1 Dec 2021 | USD | 3.525 | 3.525 | 3.09 | 3.24 | 3.24 | -0.1 (-2.99%) | 348,200 |
30 Nov 2021 | USD | 3.74 | 3.807 | 3.3 | 3.34 | 3.34 | -0.293 (-8.06%) | 139,700 |
29 Nov 2021 | USD | 3.45 | 3.78 | 3.43 | 3.633 | 3.633 | +0.193 (+5.61%) | 52,200 |
26 Nov 2021 | USD | 3.534 | 3.534 | 3.26 | 3.44 | 3.44 | -0.197 (-5.42%) | 88,300 |
24 Nov 2021 | USD | 3.92 | 3.92 | 3.53 | 3.637 | 3.637 | +0.007 (+0.19%) | 77,300 |
23 Nov 2021 | USD | 3.675 | 4.02 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 294,900 |
22 Nov 2021 | USD | 3.952 | 4.03 | 3.51 | 3.6 | 3.6 | -0.28 (-7.22%) | 153,200 |
19 Nov 2021 | USD | 3.98 | 3.98 | 3.718 | 3.88 | 3.88 | -0.13 (-3.24%) | 135,800 |
18 Nov 2021 | USD | 4 | 4.05 | 3.63 | 4.01 | 4.01 | +0.14 (+3.62%) | 89,200 |
17 Nov 2021 | USD | 3.85 | 4.1 | 3.8 | 3.87 | 3.87 | +0.03 (+0.78%) | 77,200 |
16 Nov 2021 | USD | 3.82 | 4.1 | 3.776 | 3.84 | 3.84 | -0.253 (-6.18%) | 171,100 |