Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.38 | 3.5 | 3.283 | 3.39 | 16.95 | +0.057 (+1.71%) | 34,900 |
28 Dec 2021 | USD | 3.12 | 3.333 | 3.02 | 3.333 | 16.665 | +0.163 (+5.14%) | 66,400 |
27 Dec 2021 | USD | 3.34 | 3.5 | 3.14 | 3.17 | 15.85 | -0.17 (-5.09%) | 63,000 |
23 Dec 2021 | USD | 3.51 | 3.51 | 3.2 | 3.34 | 16.7 | -0.1 (-2.91%) | 53,500 |
22 Dec 2021 | USD | 3.96 | 3.96 | 3.42 | 3.44 | 17.2 | -0.5 (-12.69%) | 34,300 |
21 Dec 2021 | USD | 3.95 | 4.03 | 3.91 | 3.94 | 19.7 | 0.0 (0.0%) | 11,100 |
20 Dec 2021 | USD | 3.91 | 3.94 | 3.78 | 3.94 | 19.7 | +0.03 (+0.77%) | 5,400 |
17 Dec 2021 | USD | 3.9 | 3.915 | 3.826 | 3.91 | 19.55 | +0.05 (+1.30%) | 3,900 |
16 Dec 2021 | USD | 3.96 | 3.99 | 3.78 | 3.86 | 19.3 | +0.01 (+0.26%) | 10,800 |
15 Dec 2021 | USD | 4 | 4 | 3.72 | 3.85 | 19.25 | -0.15 (-3.75%) | 12,300 |
14 Dec 2021 | USD | 4.16 | 4.16 | 3.799 | 4 | 20 | -0.01 (-0.25%) | 13,400 |
13 Dec 2021 | USD | 4.09 | 4.26 | 4.01 | 4.01 | 20.05 | -0.04 (-0.99%) | 5,000 |
10 Dec 2021 | USD | 4 | 4.1 | 3.96 | 4.05 | 20.25 | +0.06 (+1.50%) | 25,800 |
9 Dec 2021 | USD | 3.99 | 4.06 | 3.95 | 3.99 | 19.95 | 0.0 (0.0%) | 12,600 |
8 Dec 2021 | USD | 3.82 | 4.03 | 3.81 | 3.99 | 19.95 | +0.175 (+4.59%) | 12,347 |
7 Dec 2021 | USD | 3.955 | 4 | 3.75 | 3.815 | 19.075 | +0.025 (+0.66%) | 18,270 |
6 Dec 2021 | USD | 4 | 4.0349 | 3.7 | 3.79 | 18.95 | -0.01 (-0.26%) | 14,335 |
3 Dec 2021 | USD | 3.91 | 3.95 | 3.75 | 3.8 | 19 | -0.24 (-5.94%) | 16,100 |
2 Dec 2021 | USD | 4.33 | 4.46 | 3.92 | 4.04 | 20.2 | -0.34 (-7.76%) | 35,200 |
1 Dec 2021 | USD | 4.42 | 4.545 | 4.2 | 4.38 | 21.9 | -0.022 (-0.50%) | 11,600 |
30 Nov 2021 | USD | 4.62 | 4.85 | 4.38 | 4.402 | 22.01 | -0.148 (-3.25%) | 65,600 |
29 Nov 2021 | USD | 4.88 | 4.88 | 4.53 | 4.55 | 22.75 | -0.3 (-6.19%) | 23,500 |
26 Nov 2021 | USD | 4.61 | 4.94 | 4.47 | 4.85 | 24.25 | +0.14 (+2.97%) | 43,300 |
24 Nov 2021 | USD | 4.5 | 4.95 | 4.44 | 4.71 | 23.55 | +0.2 (+4.43%) | 11,300 |
23 Nov 2021 | USD | 4.6 | 4.67 | 4.51 | 4.51 | 22.55 | -0.11 (-2.38%) | 6,400 |
22 Nov 2021 | USD | 4.74 | 4.74 | 4.57 | 4.62 | 23.1 | -0.09 (-1.91%) | 24,300 |
19 Nov 2021 | USD | 4.78 | 4.89 | 4.658 | 4.71 | 23.55 | -0.15 (-3.09%) | 6,900 |
18 Nov 2021 | USD | 4.76 | 5.011 | 4.65 | 4.86 | 24.3 | +0.11 (+2.32%) | 13,000 |
17 Nov 2021 | USD | 5.075 | 5.075 | 4.75 | 4.75 | 23.75 | -0.1 (-2.06%) | 15,600 |
16 Nov 2021 | USD | 4.81 | 5.085 | 4.76 | 4.85 | 24.25 | -0.01 (-0.21%) | 7,800 |