Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 3.2 | 3.27 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 219,200 |
30 Dec 2021 | USD | 3.15 | 3.215 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 227,100 |
29 Dec 2021 | USD | 3.21 | 3.22 | 3.11 | 3.15 | 3.15 | -0.08 (-2.48%) | 218,000 |
28 Dec 2021 | USD | 3.34 | 3.37 | 3.21 | 3.23 | 3.23 | -0.08 (-2.42%) | 154,500 |
27 Dec 2021 | USD | 3.37 | 3.42 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 142,500 |
23 Dec 2021 | USD | 3.28 | 3.42 | 3.272 | 3.39 | 3.39 | +0.11 (+3.35%) | 149,600 |
22 Dec 2021 | USD | 3.23 | 3.305 | 3.21 | 3.28 | 3.28 | +0.02 (+0.61%) | 160,400 |
21 Dec 2021 | USD | 3.27 | 3.32 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 116,700 |
20 Dec 2021 | USD | 3.21 | 3.33 | 3.19 | 3.28 | 3.28 | +0.03 (+0.92%) | 314,900 |
17 Dec 2021 | USD | 3.1 | 3.27 | 3.05 | 3.25 | 3.25 | +0.12 (+3.83%) | 241,900 |
16 Dec 2021 | USD | 3.23 | 3.25 | 3.12 | 3.13 | 3.13 | -0.08 (-2.49%) | 199,600 |
15 Dec 2021 | USD | 3.25 | 3.25 | 3.02 | 3.21 | 3.21 | -0.06 (-1.83%) | 421,200 |
14 Dec 2021 | USD | 3.18 | 3.29 | 3.15 | 3.27 | 3.27 | +0.05 (+1.55%) | 421,900 |
13 Dec 2021 | USD | 3.24 | 3.3 | 3.17 | 3.22 | 3.22 | -0.04 (-1.23%) | 202,300 |
10 Dec 2021 | USD | 3.28 | 3.32 | 3.15 | 3.26 | 3.26 | -0.01 (-0.31%) | 209,600 |
9 Dec 2021 | USD | 3.37 | 3.45 | 3.26 | 3.27 | 3.27 | -0.1 (-2.97%) | 164,200 |
8 Dec 2021 | USD | 3.4 | 3.5995 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 626,321 |
7 Dec 2021 | USD | 3.25 | 3.5 | 3.24 | 3.4 | 3.4 | +0.17 (+5.26%) | 337,770 |
6 Dec 2021 | USD | 3.21 | 3.25 | 3.06 | 3.23 | 3.23 | +0.02 (+0.62%) | 246,432 |
3 Dec 2021 | USD | 3.24 | 3.28 | 3.14 | 3.21 | 3.21 | -0.03 (-0.93%) | 422,000 |
2 Dec 2021 | USD | 3.22 | 3.28 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 166,900 |
1 Dec 2021 | USD | 3.35 | 3.42 | 3.24 | 3.24 | 3.24 | -0.11 (-3.28%) | 153,000 |
30 Nov 2021 | USD | 3.3 | 3.35 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 127,200 |
29 Nov 2021 | USD | 3.245 | 3.34 | 3.235 | 3.3 | 3.3 | +0.04 (+1.23%) | 172,500 |
26 Nov 2021 | USD | 3.26 | 3.35 | 3.235 | 3.26 | 3.26 | -0.06 (-1.81%) | 160,600 |
24 Nov 2021 | USD | 3.32 | 3.355 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 149,700 |
23 Nov 2021 | USD | 3.39 | 3.41 | 3.29 | 3.32 | 3.32 | -0.1 (-2.92%) | 201,200 |
22 Nov 2021 | USD | 3.46 | 3.48 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 232,900 |
19 Nov 2021 | USD | 3.36 | 3.44 | 3.34 | 3.44 | 3.44 | +0.07 (+2.08%) | 182,300 |
18 Nov 2021 | USD | 3.53 | 3.56 | 3.33 | 3.37 | 3.37 | -0.16 (-4.53%) | 278,400 |