Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 3.74 | 3.8699 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 372,333 |
30 Dec 2021 | USD | 3.6 | 3.86 | 3.6 | 3.85 | 3.85 | +0.21 (+5.77%) | 436,843 |
29 Dec 2021 | USD | 3.6 | 3.74 | 3.46 | 3.64 | 3.64 | +0.11 (+3.12%) | 380,452 |
28 Dec 2021 | USD | 3.63 | 3.69 | 3.48 | 3.53 | 3.53 | -0.06 (-1.67%) | 420,606 |
27 Dec 2021 | USD | 3.75 | 3.8 | 3.58 | 3.59 | 3.59 | -0.22 (-5.77%) | 250,147 |
23 Dec 2021 | USD | 3.77 | 3.83 | 3.67 | 3.81 | 3.81 | +0.05 (+1.33%) | 216,738 |
22 Dec 2021 | USD | 3.79 | 3.8664 | 3.68 | 3.76 | 3.76 | -0.01 (-0.27%) | 252,310 |
21 Dec 2021 | USD | 3.76 | 3.82 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 266,074 |
20 Dec 2021 | USD | 3.73 | 3.87 | 3.65 | 3.75 | 3.75 | +0.01 (+0.27%) | 245,848 |
17 Dec 2021 | USD | 3.7 | 3.99 | 3.66 | 3.74 | 3.74 | 0.0 (0.0%) | 524,685 |
16 Dec 2021 | USD | 3.83 | 3.96 | 3.6901 | 3.74 | 3.74 | -0.09 (-2.35%) | 321,040 |
15 Dec 2021 | USD | 3.87 | 3.93 | 3.62 | 3.83 | 3.83 | +0.11 (+2.96%) | 572,882 |
14 Dec 2021 | USD | 3.8 | 3.89 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 230,989 |
13 Dec 2021 | USD | 3.86 | 3.92 | 3.61 | 3.8 | 3.8 | +0.06 (+1.60%) | 308,714 |
10 Dec 2021 | USD | 3.9 | 3.99 | 3.71 | 3.74 | 3.74 | -0.16 (-4.10%) | 283,823 |
9 Dec 2021 | USD | 3.86 | 4.08 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 406,913 |
8 Dec 2021 | USD | 3.79 | 3.98 | 3.7 | 3.89 | 3.89 | +0.12 (+3.18%) | 302,470 |
7 Dec 2021 | USD | 3.42 | 3.84 | 3.42 | 3.77 | 3.77 | +0.28 (+8.02%) | 407,435 |
6 Dec 2021 | USD | 3.4 | 3.57 | 3.1901 | 3.49 | 3.49 | -0.08 (-2.24%) | 642,603 |
3 Dec 2021 | USD | 3.73 | 3.78 | 3.4415 | 3.57 | 3.57 | -0.18 (-4.80%) | 500,515 |
2 Dec 2021 | USD | 3.56 | 3.77 | 3.442 | 3.75 | 3.75 | +0.1 (+2.74%) | 569,920 |
1 Dec 2021 | USD | 3.88 | 4.04 | 3.48 | 3.65 | 3.65 | -0.26 (-6.65%) | 1,052,547 |
30 Nov 2021 | USD | 4.06 | 4.14 | 3.69 | 3.91 | 3.91 | -0.26 (-6.24%) | 2,326,509 |
29 Nov 2021 | USD | 4.26 | 4.59 | 4.06 | 4.17 | 4.17 | -0.18 (-4.14%) | 3,713,880 |
26 Nov 2021 | USD | 4.19 | 4.65 | 3.97 | 4.35 | 4.35 | +0.215 (+5.20%) | 6,584,183 |
24 Nov 2021 | USD | 5.02 | 5.5 | 4.1 | 4.135 | 4.135 | +0.655 (+18.82%) | 89,428,367 |
23 Nov 2021 | USD | 3.35 | 3.5426 | 3.35 | 3.48 | 3.48 | +0.08 (+2.35%) | 157,191 |
22 Nov 2021 | USD | 3.64 | 3.64 | 3.4 | 3.4 | 3.4 | -0.24 (-6.59%) | 117,700 |
19 Nov 2021 | USD | 3.53 | 3.75 | 3.4 | 3.64 | 3.64 | +0.12 (+3.41%) | 167,512 |
18 Nov 2021 | USD | 3.56 | 3.615 | 3.3601 | 3.52 | 3.52 | -0.01 (-0.28%) | 261,344 |