Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 4.09 | 4.09 | 3.94 | 4.02 | 4.02 | -0.06 (-1.47%) | 20,300 |
3 Jan 2022 | USD | 3.99 | 4.1 | 3.99 | 4.08 | 4.08 | +0.05 (+1.24%) | 16,400 |
31 Dec 2021 | USD | 4.05 | 4.06 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 10,800 |
30 Dec 2021 | USD | 4 | 4.1 | 3.95 | 4.02 | 4.02 | +0.07 (+1.77%) | 23,500 |
29 Dec 2021 | USD | 4.06 | 4.14 | 3.91 | 3.95 | 3.95 | -0.12 (-2.95%) | 29,000 |
28 Dec 2021 | USD | 4.19 | 4.22 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 24,800 |
27 Dec 2021 | USD | 4.08 | 4.18 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 16,300 |
23 Dec 2021 | USD | 4.08 | 4.25 | 4.07 | 4.11 | 4.11 | +0.03 (+0.74%) | 64,900 |
22 Dec 2021 | USD | 4 | 4.18 | 3.92 | 4.08 | 4.08 | +0.14 (+3.55%) | 87,500 |
21 Dec 2021 | USD | 3.98 | 3.98 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 19,600 |
20 Dec 2021 | USD | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | +0.01 (+0.25%) | 10,300 |
17 Dec 2021 | USD | 3.71 | 4.01 | 3.7 | 3.93 | 3.93 | -0.09 (-2.24%) | 19,900 |
16 Dec 2021 | USD | 4.03 | 4.03 | 3.98 | 4.02 | 4.02 | +0.05 (+1.26%) | 10,100 |
15 Dec 2021 | USD | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -0.09 (-2.22%) | 11,700 |
14 Dec 2021 | USD | 4.01 | 4.08 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 6,800 |
13 Dec 2021 | USD | 4.1 | 4.1 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 15,700 |
10 Dec 2021 | USD | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | +0.03 (+0.75%) | 6,500 |
9 Dec 2021 | USD | 4.05 | 4.09 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 11,500 |
8 Dec 2021 | USD | 4.04 | 4.1 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 15,211 |
7 Dec 2021 | USD | 4 | 4.05 | 3.93 | 4 | 4 | +0.09 (+2.30%) | 43,867 |
6 Dec 2021 | USD | 3.91 | 3.99 | 3.88 | 3.91 | 3.91 | -0.03 (-0.76%) | 23,806 |
3 Dec 2021 | USD | 4.05 | 4.05 | 3.84 | 3.94 | 3.94 | -0.05 (-1.25%) | 33,000 |
2 Dec 2021 | USD | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 18,900 |
1 Dec 2021 | USD | 4.05 | 4.18 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 26,300 |
30 Nov 2021 | USD | 4.19 | 4.22 | 4.01 | 4.03 | 4.03 | -0.16 (-3.82%) | 61,000 |
29 Nov 2021 | USD | 4.17 | 4.25 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 15,200 |
26 Nov 2021 | USD | 4.32 | 4.32 | 4.12 | 4.22 | 4.22 | -0.09 (-2.09%) | 10,300 |
24 Nov 2021 | USD | 4.32 | 4.39 | 4.2 | 4.31 | 4.31 | +0.03 (+0.70%) | 52,800 |
23 Nov 2021 | USD | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.03 (-0.70%) | 21,000 |
22 Nov 2021 | USD | 4.44 | 4.5 | 4.24 | 4.31 | 4.31 | -0.07 (-1.60%) | 38,200 |