Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.95 | 3.95 | 3.7 | 3.75 | 3.75 | -0.16 (-4.09%) | 268,400 |
28 Dec 2021 | USD | 4.15 | 4.35 | 3.83 | 3.91 | 3.91 | -0.21 (-5.10%) | 410,300 |
27 Dec 2021 | USD | 3.69 | 4.35 | 3.65 | 4.12 | 4.12 | +0.41 (+11.05%) | 634,400 |
23 Dec 2021 | USD | 3.66 | 3.72 | 3.59 | 3.71 | 3.71 | +0.05 (+1.37%) | 136,000 |
22 Dec 2021 | USD | 3.66 | 3.7 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 72,200 |
21 Dec 2021 | USD | 3.77 | 3.81 | 3.55 | 3.64 | 3.64 | -0.12 (-3.19%) | 241,700 |
20 Dec 2021 | USD | 3.75 | 4.06 | 3.582 | 3.76 | 3.76 | +0.05 (+1.35%) | 292,700 |
17 Dec 2021 | USD | 3.7 | 3.71 | 3.53 | 3.71 | 3.71 | +0.1 (+2.77%) | 210,800 |
16 Dec 2021 | USD | 3.7 | 3.7 | 3.45 | 3.61 | 3.61 | +0.03 (+0.84%) | 220,100 |
15 Dec 2021 | USD | 3.59 | 3.64 | 3.49 | 3.58 | 3.58 | +0.02 (+0.56%) | 135,200 |
14 Dec 2021 | USD | 3.5 | 3.57 | 3.417 | 3.56 | 3.56 | +0.08 (+2.30%) | 72,800 |
13 Dec 2021 | USD | 3.54 | 3.62 | 3.44 | 3.48 | 3.48 | -0.05 (-1.42%) | 128,800 |
10 Dec 2021 | USD | 3.63 | 3.8 | 3.462 | 3.53 | 3.53 | +0.03 (+0.86%) | 340,700 |
9 Dec 2021 | USD | 3.69 | 3.73 | 3.46 | 3.5 | 3.5 | -0.28 (-7.41%) | 420,200 |
8 Dec 2021 | USD | 3.75 | 3.84 | 3.67 | 3.78 | 3.78 | +0.05 (+1.34%) | 185,042 |
7 Dec 2021 | USD | 3.5 | 3.79 | 3.5 | 3.73 | 3.73 | +0.26 (+7.49%) | 242,040 |
6 Dec 2021 | USD | 3.64 | 3.67 | 3.3901 | 3.47 | 3.47 | -0.18 (-4.93%) | 241,439 |
3 Dec 2021 | USD | 3.5 | 3.673 | 3.5 | 3.65 | 3.65 | +0.07 (+1.96%) | 150,500 |
2 Dec 2021 | USD | 3.68 | 3.75 | 3.33 | 3.58 | 3.58 | -0.1 (-2.72%) | 489,700 |
1 Dec 2021 | USD | 3.69 | 3.86 | 3.6 | 3.68 | 3.68 | -0.08 (-2.13%) | 365,400 |
30 Nov 2021 | USD | 3.77 | 3.79 | 3.6 | 3.76 | 3.76 | -0.01 (-0.27%) | 195,700 |
29 Nov 2021 | USD | 3.8 | 3.829 | 3.38 | 3.77 | 3.77 | +0.02 (+0.53%) | 594,300 |
26 Nov 2021 | USD | 3.64 | 3.75 | 3.54 | 3.75 | 3.75 | +0.12 (+3.31%) | 267,000 |
24 Nov 2021 | USD | 3.49 | 3.718 | 3.46 | 3.63 | 3.63 | +0.13 (+3.71%) | 490,400 |
23 Nov 2021 | USD | 3.48 | 3.5 | 3.446 | 3.5 | 3.5 | +0.05 (+1.45%) | 205,900 |
22 Nov 2021 | USD | 3.41 | 3.5 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 265,000 |
19 Nov 2021 | USD | 3.26 | 3.42 | 3.25 | 3.4 | 3.4 | 0.0 (0.0%) | 304,300 |
18 Nov 2021 | USD | 3.42 | 3.45 | 3.34 | 3.4 | 3.4 | -0.05 (-1.45%) | 424,000 |
17 Nov 2021 | USD | 3.37 | 3.45 | 3.3 | 3.45 | 3.45 | +0.055 (+1.62%) | 511,200 |
16 Nov 2021 | USD | 3.25 | 3.45 | 2.9 | 3.395 | 3.395 | +0.155 (+4.78%) | 961,000 |