Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 3.59 | 3.73 | 3.5 | 3.51 | 52.65 | -0.19 (-5.14%) | 88,700 |
17 Dec 2021 | USD | 3.51 | 3.75 | 3.4 | 3.7 | 55.5 | +0.12 (+3.35%) | 224,600 |
16 Dec 2021 | USD | 3.33 | 3.58 | 2.99 | 3.58 | 53.7 | +0.195 (+5.76%) | 324,100 |
15 Dec 2021 | USD | 3.48 | 3.6 | 2.97 | 3.385 | 50.775 | -0.115 (-3.29%) | 226,100 |
14 Dec 2021 | USD | 3.55 | 3.63 | 3.5 | 3.5 | 52.5 | -0.03 (-0.85%) | 72,000 |
13 Dec 2021 | USD | 3.9 | 3.9 | 3.51 | 3.53 | 52.95 | -0.37 (-9.49%) | 112,200 |
10 Dec 2021 | USD | 3.99 | 4.01 | 3.83 | 3.9 | 58.5 | -0.1 (-2.50%) | 73,000 |
9 Dec 2021 | USD | 4.08 | 4.1 | 3.9 | 4 | 60 | -0.07 (-1.72%) | 110,400 |
8 Dec 2021 | USD | 4.05 | 4.21 | 3.92 | 4.07 | 61.05 | 0.0 (0.0%) | 77,322 |
7 Dec 2021 | USD | 4.18 | 4.19 | 3.98 | 4.07 | 61.05 | -0.11 (-2.63%) | 96,400 |
6 Dec 2021 | USD | 4.1 | 4.25 | 3.97 | 4.18 | 62.7 | +0.05 (+1.21%) | 91,800 |
3 Dec 2021 | USD | 4.03 | 4.15 | 3.86 | 4.13 | 61.95 | +0.06 (+1.47%) | 100,700 |
2 Dec 2021 | USD | 3.84 | 4.07 | 3.7 | 4.07 | 61.05 | +0.19 (+4.90%) | 103,000 |
1 Dec 2021 | USD | 4.05 | 4.1 | 3.61 | 3.88 | 58.2 | -0.07 (-1.77%) | 270,900 |
30 Nov 2021 | USD | 3.65 | 4.7 | 3.5 | 3.95 | 59.25 | +0.29 (+7.92%) | 1,725,700 |
29 Nov 2021 | USD | 3.59 | 3.74 | 3.54 | 3.66 | 54.9 | +0.12 (+3.39%) | 157,000 |
26 Nov 2021 | USD | 3.6 | 3.621 | 3.4 | 3.54 | 53.1 | -0.13 (-3.54%) | 110,300 |
24 Nov 2021 | USD | 3.7 | 3.761 | 3.6 | 3.67 | 55.05 | -0.06 (-1.61%) | 117,300 |
23 Nov 2021 | USD | 4.11 | 4.15 | 3.53 | 3.73 | 55.95 | -0.38 (-9.25%) | 152,900 |
22 Nov 2021 | USD | 4.1 | 4.14 | 3.91 | 4.11 | 61.65 | +0.04 (+0.98%) | 136,400 |
19 Nov 2021 | USD | 4 | 4.07 | 3.9 | 4.07 | 61.05 | +0.1 (+2.52%) | 113,600 |
18 Nov 2021 | USD | 3.93 | 4.1 | 3.81 | 3.97 | 59.55 | +0.06 (+1.53%) | 369,400 |
17 Nov 2021 | USD | 3.88 | 3.95 | 3.8 | 3.91 | 58.65 | -0.04 (-1.01%) | 81,800 |
16 Nov 2021 | USD | 3.96 | 3.96 | 3.81 | 3.95 | 59.25 | -0.03 (-0.75%) | 93,700 |
15 Nov 2021 | USD | 4.01 | 4.01 | 3.8 | 3.98 | 59.7 | +0.07 (+1.79%) | 188,800 |
12 Nov 2021 | USD | 3.82 | 3.99 | 3.76 | 3.91 | 58.65 | +0.05 (+1.30%) | 174,900 |
11 Nov 2021 | USD | 4.1 | 4.224 | 3.76 | 3.86 | 57.9 | -0.14 (-3.50%) | 233,200 |
10 Nov 2021 | USD | 4.21 | 4.21 | 3.91 | 4 | 60 | -0.18 (-4.31%) | 125,100 |
9 Nov 2021 | USD | 4.3 | 4.35 | 4.09 | 4.18 | 62.7 | -0.07 (-1.65%) | 219,000 |
8 Nov 2021 | USD | 4.03 | 4.26 | 4.03 | 4.25 | 63.75 | +0.235 (+5.85%) | 221,500 |