Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 3.05 | 3.17 | 2.998 | 3.03 | 3.03 | -0.04 (-1.30%) | 542,900 |
15 Dec 2021 | USD | 3 | 3.21 | 2.997 | 3.07 | 3.07 | -0.08 (-2.54%) | 783,800 |
14 Dec 2021 | USD | 3.16 | 3.37 | 3.02 | 3.15 | 3.15 | 0.0 (0.0%) | 813,900 |
13 Dec 2021 | USD | 3.2 | 3.377 | 3.13 | 3.15 | 3.15 | -0.17 (-5.12%) | 610,200 |
10 Dec 2021 | USD | 3.4 | 3.64 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 352,500 |
9 Dec 2021 | USD | 3.7 | 3.82 | 3.39 | 3.4 | 3.4 | -0.3 (-8.11%) | 474,700 |
8 Dec 2021 | USD | 3.65 | 3.83 | 3.55 | 3.7 | 3.7 | +0.07 (+1.93%) | 386,900 |
7 Dec 2021 | USD | 3.5 | 3.78 | 3.438 | 3.63 | 3.63 | +0.134 (+3.83%) | 416,000 |
6 Dec 2021 | USD | 3.3 | 3.957 | 3.08 | 3.496 | 3.496 | +0.206 (+6.26%) | 1,176,100 |
3 Dec 2021 | USD | 3.28 | 3.775 | 3.28 | 3.29 | 3.29 | -0.19 (-5.46%) | 1,017,400 |
2 Dec 2021 | USD | 3.3 | 3.52 | 3.3 | 3.48 | 3.48 | -0.015 (-0.43%) | 724,600 |
1 Dec 2021 | USD | 3.71 | 3.845 | 3.4 | 3.495 | 3.495 | -0.205 (-5.54%) | 1,121,900 |
30 Nov 2021 | USD | 3.805 | 3.9 | 3.62 | 3.7 | 3.7 | -0.12 (-3.14%) | 493,100 |
29 Nov 2021 | USD | 3.76 | 4 | 3.76 | 3.82 | 3.82 | +0.065 (+1.73%) | 594,100 |
26 Nov 2021 | USD | 3.76 | 3.84 | 3.7 | 3.755 | 3.755 | -0.085 (-2.21%) | 433,300 |
24 Nov 2021 | USD | 3.78 | 3.98 | 3.752 | 3.84 | 3.84 | -0.14 (-3.52%) | 675,700 |
23 Nov 2021 | USD | 3.9 | 4.15 | 3.88 | 3.98 | 3.98 | -0.17 (-4.10%) | 440,200 |
22 Nov 2021 | USD | 4.18 | 4.27 | 3.976 | 4.15 | 4.15 | -0.05 (-1.19%) | 570,100 |
19 Nov 2021 | USD | 4.195 | 4.6 | 4.184 | 4.2 | 4.2 | -0.25 (-5.62%) | 248,700 |
18 Nov 2021 | USD | 4.37 | 4.51 | 3.97 | 4.45 | 4.45 | +0.15 (+3.49%) | 632,000 |
17 Nov 2021 | USD | 4.5 | 4.56 | 4.15 | 4.3 | 4.3 | -0.036 (-0.83%) | 296,200 |
16 Nov 2021 | USD | 4.38 | 4.57 | 4.15 | 4.336 | 4.336 | -0.049 (-1.12%) | 511,700 |
15 Nov 2021 | USD | 4.1 | 4.7 | 4.1 | 4.385 | 4.385 | +0.215 (+5.16%) | 898,700 |
12 Nov 2021 | USD | 3.983 | 4.4 | 3.92 | 4.17 | 4.17 | +0.25 (+6.38%) | 1,126,600 |
11 Nov 2021 | USD | 3.78 | 4.25 | 3.75 | 3.92 | 3.92 | +0.1 (+2.62%) | 653,500 |
10 Nov 2021 | USD | 3.9 | 4.1 | 3.78 | 3.82 | 3.82 | -0.105 (-2.68%) | 454,800 |
9 Nov 2021 | USD | 4.22 | 4.364 | 3.89 | 3.925 | 3.925 | -0.055 (-1.38%) | 773,900 |
8 Nov 2021 | USD | 3.9 | 4.45 | 3.89 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,137,900 |
5 Nov 2021 | USD | 3.78 | 4.04 | 3.747 | 3.97 | 3.97 | +0.187 (+4.94%) | 428,700 |
4 Nov 2021 | USD | 3.85 | 3.956 | 3.72 | 3.783 | 3.783 | -0.066 (-1.71%) | 408,300 |