Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 3.89 | 4.31 | 3.89 | 3.9 | 3.9 | +0.07 (+1.83%) | 2,500 |
11 Jan 2022 | USD | 3.86 | 3.86 | 3.71 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,200 |
10 Jan 2022 | USD | 3.8 | 3.93 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 9,500 |
7 Jan 2022 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
6 Jan 2022 | USD | 3.97 | 3.99 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 1,000 |
5 Jan 2022 | USD | 3.82 | 3.83 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 3,300 |
4 Jan 2022 | USD | 3.92 | 3.92 | 3.71 | 3.82 | 3.82 | -0.07 (-1.80%) | 3,869 |
3 Jan 2022 | USD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.08 (+2.10%) | 633 |
31 Dec 2021 | USD | 3.61 | 3.82 | 3.56 | 3.81 | 3.81 | +0.18 (+4.96%) | 4,000 |
30 Dec 2021 | USD | 3.43 | 3.7 | 3.42 | 3.63 | 3.63 | +0.13 (+3.71%) | 110,200 |
29 Dec 2021 | USD | 3.41 | 3.63 | 3.41 | 3.5 | 3.5 | +0.02 (+0.57%) | 7,000 |
28 Dec 2021 | USD | 3.5 | 3.6 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,400 |
27 Dec 2021 | USD | 3.46 | 3.57 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 2,600 |
23 Dec 2021 | USD | 3.5 | 3.5 | 3.38 | 3.5 | 3.5 | +0.12 (+3.55%) | 4,000 |
22 Dec 2021 | USD | 3.71 | 3.71 | 3.38 | 3.38 | 3.38 | -0.22 (-6.11%) | 1,600 |
21 Dec 2021 | USD | 3.64 | 3.71 | 3.55 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,400 |
20 Dec 2021 | USD | 3.68 | 3.71 | 3.68 | 3.68 | 3.68 | -0.03 (-0.81%) | 1,400 |
17 Dec 2021 | USD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.15 (-3.89%) | 200 |
16 Dec 2021 | USD | 3.75 | 3.86 | 3.75 | 3.86 | 3.86 | +0.12 (+3.21%) | 1,100 |
15 Dec 2021 | USD | 3.78 | 3.95 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 2,800 |
14 Dec 2021 | USD | 3.79 | 3.91 | 3.79 | 3.79 | 3.79 | -0.11 (-2.82%) | 4,100 |
13 Dec 2021 | USD | 4.09 | 4.4 | 3.83 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,800 |
10 Dec 2021 | USD | 4.18 | 4.18 | 3.96 | 3.96 | 3.96 | -0.19 (-4.58%) | 4,200 |
9 Dec 2021 | USD | 4.16 | 4.35 | 4.09 | 4.15 | 4.15 | -0.05 (-1.19%) | 8,000 |
8 Dec 2021 | USD | 4.23 | 4.23 | 4.17 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,708 |
7 Dec 2021 | USD | 4 | 4.18 | 3.78 | 4.05 | 4.05 | -0.03 (-0.74%) | 8,434 |
6 Dec 2021 | USD | 4.14 | 4.14 | 3.9 | 4.08 | 4.08 | +0.22 (+5.70%) | 1,413 |
3 Dec 2021 | USD | 4.16 | 4.21 | 3.86 | 3.86 | 3.86 | -0.44 (-10.23%) | 7,800 |
2 Dec 2021 | USD | 4.15 | 4.36 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 3,100 |
1 Dec 2021 | USD | 4.54 | 4.54 | 4.2 | 4.2 | 4.2 | -0.3 (-6.67%) | 7,100 |