Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.59 | 3.75 | 3.52 | 3.68 | 3.68 | +0.11 (+3.08%) | 881,100 |
28 Dec 2021 | USD | 3.68 | 3.68 | 3.5 | 3.57 | 3.57 | -0.1 (-2.72%) | 925,800 |
27 Dec 2021 | USD | 3.7 | 3.73 | 3.52 | 3.67 | 3.67 | -0.02 (-0.54%) | 804,800 |
23 Dec 2021 | USD | 3.7 | 3.74 | 3.64 | 3.69 | 3.69 | 0.0 (0.0%) | 876,800 |
22 Dec 2021 | USD | 3.7 | 3.7 | 3.54 | 3.69 | 3.69 | +0.07 (+1.93%) | 880,000 |
21 Dec 2021 | USD | 3.59 | 3.72 | 3.58 | 3.62 | 3.62 | +0.07 (+1.97%) | 759,900 |
20 Dec 2021 | USD | 3.54 | 3.56 | 3.41 | 3.55 | 3.55 | -0.06 (-1.66%) | 1,174,100 |
17 Dec 2021 | USD | 3.51 | 3.67 | 3.44 | 3.61 | 3.61 | +0.03 (+0.84%) | 840,700 |
16 Dec 2021 | USD | 3.68 | 3.73 | 3.52 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,135,200 |
15 Dec 2021 | USD | 3.45 | 3.64 | 3.4 | 3.61 | 3.61 | +0.16 (+4.64%) | 1,333,700 |
14 Dec 2021 | USD | 3.5 | 3.59 | 3.41 | 3.45 | 3.45 | -0.11 (-3.09%) | 1,298,500 |
13 Dec 2021 | USD | 3.8 | 3.84 | 3.56 | 3.56 | 3.56 | -0.23 (-6.07%) | 922,600 |
10 Dec 2021 | USD | 3.89 | 3.92 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 786,900 |
9 Dec 2021 | USD | 4 | 4.03 | 3.86 | 3.87 | 3.87 | -0.19 (-4.68%) | 886,500 |
8 Dec 2021 | USD | 4.21 | 4.24 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 1,242,000 |
7 Dec 2021 | USD | 4.19 | 4.32 | 4.07 | 4.09 | 4.09 | +0.02 (+0.49%) | 1,827,946 |
6 Dec 2021 | USD | 3.62 | 4.126 | 3.48 | 4.07 | 4.07 | +0.48 (+13.37%) | 4,225,060 |
3 Dec 2021 | USD | 3.66 | 3.69 | 3.53 | 3.59 | 3.59 | -0.05 (-1.37%) | 791,700 |
2 Dec 2021 | USD | 3.38 | 3.69 | 3.38 | 3.64 | 3.64 | +0.24 (+7.06%) | 1,246,900 |
1 Dec 2021 | USD | 3.74 | 3.76 | 3.34 | 3.4 | 3.4 | -0.22 (-6.08%) | 1,718,400 |
30 Nov 2021 | USD | 3.79 | 3.84 | 3.52 | 3.62 | 3.62 | -0.17 (-4.49%) | 1,578,000 |
29 Nov 2021 | USD | 3.65 | 3.87 | 3.57 | 3.79 | 3.79 | +0.26 (+7.37%) | 2,384,200 |
26 Nov 2021 | USD | 3.43 | 3.55 | 3.39 | 3.53 | 3.53 | -0.06 (-1.67%) | 706,900 |
24 Nov 2021 | USD | 3.45 | 3.68 | 3.39 | 3.59 | 3.59 | +0.12 (+3.46%) | 972,200 |
23 Nov 2021 | USD | 3.5 | 3.56 | 3.38 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,128,100 |
22 Nov 2021 | USD | 3.48 | 3.61 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 941,600 |
19 Nov 2021 | USD | 3.51 | 3.55 | 3.43 | 3.44 | 3.44 | -0.08 (-2.27%) | 1,492,300 |
18 Nov 2021 | USD | 3.45 | 3.63 | 3.43 | 3.52 | 3.52 | +0.05 (+1.44%) | 1,022,900 |
17 Nov 2021 | USD | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | -0.01 (-0.29%) | 871,300 |
16 Nov 2021 | USD | 3.61 | 3.61 | 3.41 | 3.48 | 3.48 | -0.17 (-4.66%) | 2,191,800 |