Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 4.5071 | 4.6154 | 3.9401 | 4.0113 | 4.0113 | -0.497 (-11.02%) | 3,807,651 |
15 Dec 2021 | USD | 4.1909 | 5.3679 | 4.1127 | 4.5079 | 4.5079 | +0.306 (+7.28%) | 3,843,312 |
14 Dec 2021 | USD | 3.5895 | 4.7954 | 3.4104 | 4.2019 | 4.2019 | +0.609 (+16.93%) | 2,050,473 |
13 Dec 2021 | USD | 4.3958 | 4.4093 | 3.5894 | 3.5934 | 3.5934 | -0.8 (-18.22%) | 873,724 |
12 Dec 2021 | USD | 4.4997 | 4.6026 | 4.1689 | 4.3938 | 4.3938 | -0.107 (-2.39%) | 1,118,890 |
11 Dec 2021 | USD | 4.4767 | 4.7456 | 4.3349 | 4.5012 | 4.5012 | +0.016 (+0.35%) | 1,228,017 |
10 Dec 2021 | USD | 5.0524 | 5.5212 | 4.3314 | 4.4853 | 4.4853 | -0.566 (-11.20%) | 1,895,229 |
9 Dec 2021 | USD | 5.8932 | 5.9934 | 4.751 | 5.051 | 5.051 | -0.847 (-14.36%) | 2,346,883 |
8 Dec 2021 | USD | 4.5887 | 6.3989 | 4.3315 | 5.8979 | 5.8979 | +1.294 (+28.11%) | 5,771,087 |
7 Dec 2021 | USD | 4.7139 | 5.3743 | 4.2726 | 4.6038 | 4.6038 | -0.108 (-2.29%) | 2,304,536 |
6 Dec 2021 | USD | 5.6388 | 5.909 | 4.4824 | 4.7115 | 4.7115 | -0.927 (-16.44%) | 3,277,004 |
5 Dec 2021 | USD | 4.2498 | 6.8712 | 3.8249 | 5.6382 | 5.6382 | +1.389 (+32.70%) | 6,145,018 |
4 Dec 2021 | USD | 5.7953 | 5.9721 | 4.0715 | 4.2488 | 4.2488 | -1.55 (-26.73%) | 3,140,009 |
3 Dec 2021 | USD | 4.8901 | 7.6703 | 4.7329 | 5.7985 | 5.7985 | +0.925 (+18.98%) | 12,817,982 |
2 Dec 2021 | USD | 3.7086 | 5.4493 | 3.5118 | 4.8737 | 4.8737 | +1.159 (+31.18%) | 4,417,961 |
1 Dec 2021 | USD | 3.4638 | 3.7175 | 3.4182 | 3.7152 | 3.7152 | +0.251 (+7.24%) | 926,374 |
30 Nov 2021 | USD | 3.6181 | 3.6252 | 3.3767 | 3.4644 | 3.4644 | -0.156 (-4.30%) | 525,715 |
29 Nov 2021 | USD | 3.3856 | 3.7008 | 3.379 | 3.62 | 3.62 | +0.227 (+6.69%) | 867,517 |
28 Nov 2021 | USD | 3.9773 | 3.9773 | 3.3723 | 3.3931 | 3.3931 | -0.585 (-14.70%) | 986,810 |
27 Nov 2021 | USD | 3.5407 | 4.3702 | 3.3133 | 3.978 | 3.978 | +0.436 (+12.31%) | 1,705,440 |
26 Nov 2021 | USD | 4.1961 | 4.2108 | 3.4261 | 3.5421 | 3.5421 | +0.19 (+5.66%) | 1,193,463 |
25 Nov 2021 | USD | 3.2761 | 4.2708 | 3.2678 | 3.3522 | 3.3522 | -0.241 (-6.70%) | 1,101,580 |
24 Nov 2021 | USD | 3.6778 | 3.7277 | 3.2019 | 3.5931 | 3.5931 | -0.087 (-2.36%) | 985,196 |
23 Nov 2021 | USD | 3.7263 | 3.809 | 3.5606 | 3.68 | 3.68 | -0.044 (-1.17%) | 1,039,752 |
22 Nov 2021 | USD | 4.0903 | 4.1053 | 3.7236 | 3.7236 | 3.7236 | -0.378 (-9.22%) | 695,022 |
21 Nov 2021 | USD | 4.3896 | 4.4521 | 4.0372 | 4.1016 | 4.1016 | -0.28 (-6.39%) | 906,618 |
20 Nov 2021 | USD | 4.3836 | 4.5913 | 4.1768 | 4.3814 | 4.3814 | -0.003 (-0.06%) | 811,254 |
19 Nov 2021 | USD | 3.9094 | 4.4745 | 3.862 | 4.3842 | 4.3842 | +0.462 (+11.76%) | 1,003,782 |
18 Nov 2021 | USD | 4.522 | 4.818 | 3.8979 | 3.9227 | 3.9227 | -0.598 (-13.23%) | 994,527 |
17 Nov 2021 | USD | 4.367 | 4.7439 | 3.9206 | 4.5209 | 4.5209 | +0.166 (+3.80%) | 1,295,397 |