Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.9 | 3.914 | 3.72 | 3.78 | 3.78 | -0.08 (-2.07%) | 87,600 |
4 Jan 2022 | USD | 3.91 | 3.95 | 3.77 | 3.86 | 3.86 | -0.01 (-0.26%) | 54,800 |
3 Jan 2022 | USD | 3.88 | 3.93 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 79,300 |
31 Dec 2021 | USD | 3.88 | 3.98 | 3.8 | 3.9 | 3.9 | +0.03 (+0.78%) | 78,000 |
30 Dec 2021 | USD | 3.74 | 3.9 | 3.74 | 3.87 | 3.87 | +0.12 (+3.20%) | 36,400 |
29 Dec 2021 | USD | 3.78 | 3.86 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 43,800 |
28 Dec 2021 | USD | 3.88 | 3.89 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 24,300 |
27 Dec 2021 | USD | 3.91 | 3.92 | 3.845 | 3.85 | 3.85 | -0.06 (-1.53%) | 59,700 |
23 Dec 2021 | USD | 3.9 | 3.91 | 3.8 | 3.91 | 3.91 | +0.05 (+1.30%) | 59,400 |
22 Dec 2021 | USD | 3.82 | 3.9 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 49,800 |
21 Dec 2021 | USD | 3.83 | 3.92 | 3.789 | 3.86 | 3.86 | +0.08 (+2.12%) | 87,900 |
20 Dec 2021 | USD | 3.85 | 3.861 | 3.75 | 3.78 | 3.78 | -0.09 (-2.33%) | 105,100 |
17 Dec 2021 | USD | 3.95 | 3.95 | 3.78 | 3.87 | 3.87 | -0.04 (-1.02%) | 101,700 |
16 Dec 2021 | USD | 3.95 | 4 | 3.835 | 3.91 | 3.91 | -0.02 (-0.51%) | 113,400 |
15 Dec 2021 | USD | 3.79 | 3.93 | 3.68 | 3.93 | 3.93 | +0.17 (+4.52%) | 106,300 |
14 Dec 2021 | USD | 3.75 | 3.84 | 3.74 | 3.76 | 3.76 | +0.01 (+0.27%) | 63,900 |
13 Dec 2021 | USD | 3.84 | 3.84 | 3.7 | 3.75 | 3.75 | -0.06 (-1.57%) | 43,100 |
10 Dec 2021 | USD | 3.85 | 3.9 | 3.72 | 3.81 | 3.81 | 0.0 (0.0%) | 91,100 |
9 Dec 2021 | USD | 3.76 | 3.86 | 3.76 | 3.81 | 3.81 | +0.05 (+1.33%) | 77,000 |
8 Dec 2021 | USD | 3.68 | 3.78 | 3.62 | 3.76 | 3.76 | +0.12 (+3.30%) | 47,463 |
7 Dec 2021 | USD | 3.67 | 3.7407 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 76,166 |
6 Dec 2021 | USD | 3.68 | 3.68 | 3.51 | 3.62 | 3.62 | -0.06 (-1.63%) | 80,149 |
3 Dec 2021 | USD | 3.81 | 3.81 | 3.56 | 3.68 | 3.68 | -0.2 (-5.15%) | 84,900 |
2 Dec 2021 | USD | 3.8 | 3.88 | 3.72 | 3.88 | 3.88 | +0.17 (+4.58%) | 111,600 |
1 Dec 2021 | USD | 3.96 | 4.04 | 3.605 | 3.71 | 3.71 | -0.22 (-5.60%) | 270,100 |
30 Nov 2021 | USD | 3.9 | 3.95 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 191,600 |
29 Nov 2021 | USD | 3.88 | 3.9 | 3.8 | 3.9 | 3.9 | +0.06 (+1.56%) | 119,700 |
26 Nov 2021 | USD | 3.73 | 3.84 | 3.66 | 3.84 | 3.84 | 0.0 (0.0%) | 78,900 |
24 Nov 2021 | USD | 3.65 | 3.85 | 3.65 | 3.84 | 3.84 | +0.21 (+5.79%) | 116,500 |
23 Nov 2021 | USD | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 30,000 |