Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 3.02 | 3.12 | 3.02 | 3.1 | 3.1 | +0.03 (+0.98%) | 198,100 |
30 Dec 2021 | USD | 3.03 | 3.19 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 249,800 |
29 Dec 2021 | USD | 3.15 | 3.15 | 2.97 | 3.05 | 3.05 | -0.07 (-2.24%) | 353,600 |
28 Dec 2021 | USD | 3.34 | 3.41 | 3.11 | 3.12 | 3.12 | -0.24 (-7.14%) | 226,600 |
27 Dec 2021 | USD | 3.4 | 3.51 | 3.26 | 3.36 | 3.36 | -0.03 (-0.88%) | 215,900 |
23 Dec 2021 | USD | 3.31 | 3.4 | 3.25 | 3.39 | 3.39 | +0.12 (+3.67%) | 184,800 |
22 Dec 2021 | USD | 3.26 | 3.41 | 3.17 | 3.27 | 3.27 | 0.0 (0.0%) | 155,000 |
21 Dec 2021 | USD | 3.16 | 3.4 | 3.16 | 3.27 | 3.27 | +0.16 (+5.14%) | 194,000 |
20 Dec 2021 | USD | 3.07 | 3.2 | 2.94 | 3.11 | 3.11 | -0.07 (-2.20%) | 229,300 |
17 Dec 2021 | USD | 3.09 | 3.34 | 2.96 | 3.18 | 3.18 | +0.03 (+0.95%) | 170,700 |
16 Dec 2021 | USD | 3.32 | 3.45 | 3.11 | 3.15 | 3.15 | -0.07 (-2.17%) | 320,000 |
15 Dec 2021 | USD | 3.09 | 3.28 | 2.96 | 3.22 | 3.22 | +0.11 (+3.54%) | 399,800 |
14 Dec 2021 | USD | 3.34 | 3.41 | 3.07 | 3.11 | 3.11 | -0.21 (-6.33%) | 241,900 |
13 Dec 2021 | USD | 3.44 | 3.53 | 3.23 | 3.32 | 3.32 | -0.25 (-7.00%) | 323,600 |
10 Dec 2021 | USD | 4.2 | 4.49 | 3.33 | 3.57 | 3.57 | -0.43 (-10.75%) | 1,129,800 |
9 Dec 2021 | USD | 3.96 | 4.1 | 3.81 | 4 | 4 | -0.03 (-0.74%) | 383,400 |
8 Dec 2021 | USD | 4.03 | 4.155 | 3.94 | 4.03 | 4.03 | +0.07 (+1.77%) | 262,874 |
7 Dec 2021 | USD | 3.76 | 4.1099 | 3.7592 | 3.96 | 3.96 | +0.39 (+10.92%) | 337,236 |
6 Dec 2021 | USD | 3.12 | 3.64 | 3.05 | 3.57 | 3.57 | +0.48 (+15.53%) | 308,627 |
3 Dec 2021 | USD | 3.54 | 3.59 | 3.03 | 3.09 | 3.09 | -0.41 (-11.71%) | 549,400 |
2 Dec 2021 | USD | 3.56 | 3.65 | 3.35 | 3.5 | 3.5 | -0.04 (-1.13%) | 268,000 |
1 Dec 2021 | USD | 4.06 | 4.07 | 3.54 | 3.54 | 3.54 | -0.46 (-11.50%) | 328,400 |
30 Nov 2021 | USD | 4.03 | 4.11 | 3.85 | 4 | 4 | -0.12 (-2.91%) | 186,200 |
29 Nov 2021 | USD | 4.19 | 4.3 | 3.96 | 4.12 | 4.12 | -0.01 (-0.24%) | 145,500 |
26 Nov 2021 | USD | 3.88 | 4.17 | 3.75 | 4.13 | 4.13 | +0.02 (+0.49%) | 284,500 |
24 Nov 2021 | USD | 3.85 | 4.17 | 3.83 | 4.11 | 4.11 | +0.26 (+6.75%) | 231,000 |
23 Nov 2021 | USD | 3.78 | 3.99 | 3.71 | 3.85 | 3.85 | +0.12 (+3.22%) | 224,000 |
22 Nov 2021 | USD | 3.92 | 4.05 | 3.67 | 3.73 | 3.73 | -0.24 (-6.05%) | 435,600 |
19 Nov 2021 | USD | 4.05 | 4.13 | 3.87 | 3.97 | 3.97 | -0.16 (-3.87%) | 404,800 |
18 Nov 2021 | USD | 4.2 | 4.26 | 4.03 | 4.13 | 4.13 | -0.12 (-2.82%) | 158,700 |