Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -0.11 (-3.00%) | 99,100 |
4 Jan 2022 | USD | 3.8 | 3.869 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 94,000 |
3 Jan 2022 | USD | 3.66 | 3.81 | 3.62 | 3.77 | 3.77 | +0.21 (+5.90%) | 115,800 |
31 Dec 2021 | USD | 3.56 | 3.65 | 3.519 | 3.56 | 3.56 | 0.0 (0.0%) | 83,300 |
30 Dec 2021 | USD | 3.64 | 3.69 | 3.53 | 3.56 | 3.56 | -0.15 (-4.04%) | 156,900 |
29 Dec 2021 | USD | 3.57 | 4.09 | 3.57 | 3.71 | 3.71 | +0.165 (+4.65%) | 453,400 |
28 Dec 2021 | USD | 3.205 | 3.77 | 3.201 | 3.545 | 3.545 | +0.34 (+10.61%) | 246,900 |
27 Dec 2021 | USD | 3.3 | 3.33 | 3.12 | 3.205 | 3.205 | -0.105 (-3.17%) | 146,800 |
23 Dec 2021 | USD | 3.48 | 3.52 | 3.29 | 3.31 | 3.31 | -0.06 (-1.78%) | 61,500 |
22 Dec 2021 | USD | 3.42 | 3.42 | 3.25 | 3.37 | 3.37 | -0.06 (-1.75%) | 145,300 |
21 Dec 2021 | USD | 3.25 | 3.45 | 3.206 | 3.43 | 3.43 | +0.25 (+7.86%) | 70,900 |
20 Dec 2021 | USD | 3.25 | 3.35 | 3.1 | 3.18 | 3.18 | -0.11 (-3.34%) | 159,700 |
17 Dec 2021 | USD | 3.16 | 3.34 | 3.08 | 3.29 | 3.29 | +0.11 (+3.46%) | 173,400 |
16 Dec 2021 | USD | 3.33 | 3.38 | 3.16 | 3.18 | 3.18 | -0.12 (-3.64%) | 145,500 |
15 Dec 2021 | USD | 3.24 | 3.339 | 3.133 | 3.3 | 3.3 | -0.02 (-0.60%) | 120,400 |
14 Dec 2021 | USD | 3.29 | 3.42 | 3.29 | 3.32 | 3.32 | -0.04 (-1.19%) | 74,600 |
13 Dec 2021 | USD | 3.39 | 3.55 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 221,300 |
10 Dec 2021 | USD | 3.57 | 3.57 | 3.33 | 3.35 | 3.35 | -0.21 (-5.90%) | 193,900 |
9 Dec 2021 | USD | 3.53 | 3.65 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 110,400 |
8 Dec 2021 | USD | 3.46 | 3.651 | 3.46 | 3.56 | 3.56 | +0.11 (+3.19%) | 70,256 |
7 Dec 2021 | USD | 3.45 | 3.5499 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 126,375 |
6 Dec 2021 | USD | 3.55 | 3.7 | 3.3 | 3.39 | 3.39 | -0.16 (-4.51%) | 184,943 |
3 Dec 2021 | USD | 3.56 | 3.7 | 3.475 | 3.55 | 3.55 | 0.0 (0.0%) | 100,800 |
2 Dec 2021 | USD | 3.55 | 3.635 | 3.45 | 3.55 | 3.55 | +0.01 (+0.28%) | 80,400 |
1 Dec 2021 | USD | 3.78 | 3.81 | 3.5 | 3.54 | 3.54 | -0.15 (-4.07%) | 86,900 |
30 Nov 2021 | USD | 3.85 | 3.85 | 3.61 | 3.69 | 3.69 | -0.18 (-4.65%) | 89,300 |
29 Nov 2021 | USD | 4.12 | 4.25 | 3.86 | 3.87 | 3.87 | -0.13 (-3.25%) | 120,100 |
26 Nov 2021 | USD | 4.07 | 4.09 | 3.88 | 4 | 4 | -0.16 (-3.85%) | 45,600 |
24 Nov 2021 | USD | 3.91 | 4.19 | 3.91 | 4.16 | 4.16 | +0.18 (+4.52%) | 42,400 |
23 Nov 2021 | USD | 3.99 | 4.06 | 3.895 | 3.98 | 3.98 | -0.01 (-0.25%) | 84,500 |