Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 4.19 | 4.2 | 4.049 | 4.049 | 4.049 | -0.184 (-4.35%) | 14,900 |
16 Dec 2021 | USD | 3.74 | 4.233 | 3.74 | 4.233 | 4.233 | +0.423 (+11.10%) | 61,100 |
15 Dec 2021 | USD | 3.88 | 3.88 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 22,700 |
14 Dec 2021 | USD | 3.895 | 3.895 | 3.819 | 3.86 | 3.86 | -0.11 (-2.77%) | 18,800 |
13 Dec 2021 | USD | 3.75 | 3.99 | 3.69 | 3.97 | 3.97 | +0.01 (+0.25%) | 59,400 |
10 Dec 2021 | USD | 4.104 | 4.104 | 3.95 | 3.96 | 3.96 | -0.059 (-1.46%) | 43,100 |
9 Dec 2021 | USD | 3.88 | 4.1 | 3.88 | 4.0186 | 4.0186 | -0.102 (-2.46%) | 19,408 |
8 Dec 2021 | USD | 4.2284 | 4.24 | 4.09 | 4.1201 | 4.1201 | -0.08 (-1.90%) | 30,967 |
7 Dec 2021 | USD | 3.96 | 4.218 | 3.96 | 4.2 | 4.2 | +0.07 (+1.69%) | 18,847 |
6 Dec 2021 | USD | 4.11 | 4.2394 | 4.09 | 4.1301 | 4.1301 | +0.021 (+0.51%) | 21,299 |
3 Dec 2021 | USD | 4.04 | 4.129 | 3.95 | 4.109 | 4.109 | +0.07 (+1.73%) | 33,500 |
2 Dec 2021 | USD | 4.03 | 4.05 | 3.96 | 4.039 | 4.039 | +0.039 (+0.98%) | 7,300 |
1 Dec 2021 | USD | 4.062 | 4.179 | 3.98 | 4 | 4 | +0.07 (+1.78%) | 63,800 |
30 Nov 2021 | USD | 4.115 | 4.115 | 3.895 | 3.93 | 3.93 | -0.11 (-2.72%) | 29,500 |
29 Nov 2021 | USD | 4.03 | 4.06 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 37,400 |
26 Nov 2021 | USD | 4.3 | 4.41 | 4.01 | 4.09 | 4.09 | -0.095 (-2.27%) | 37,600 |
24 Nov 2021 | USD | 4.2 | 4.2 | 4.17 | 4.1851 | 4.1851 | -0.025 (-0.59%) | 11,817 |
23 Nov 2021 | USD | 4.3006 | 4.3006 | 4.17 | 4.21 | 4.21 | -0.13 (-3.00%) | 33,755 |
22 Nov 2021 | USD | 4.2664 | 4.365 | 4.2318 | 4.34 | 4.34 | +0.04 (+0.93%) | 49,369 |
19 Nov 2021 | USD | 4.62 | 4.62 | 4.3 | 4.3 | 4.3 | -0.131 (-2.95%) | 41,481 |
18 Nov 2021 | USD | 4.4435 | 4.444 | 4.39 | 4.4305 | 4.4305 | -0.08 (-1.76%) | 20,541 |
17 Nov 2021 | USD | 4.5325 | 4.6 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 31,124 |
16 Nov 2021 | USD | 4.5332 | 4.6 | 4.49 | 4.51 | 4.51 | -0.012 (-0.27%) | 217,696 |
15 Nov 2021 | USD | 4.8 | 4.8 | 4.495 | 4.522 | 4.522 | -0.018 (-0.40%) | 16,213 |
12 Nov 2021 | USD | 4.3892 | 4.54 | 4.2413 | 4.54 | 4.54 | +0.04 (+0.88%) | 96,971 |
11 Nov 2021 | USD | 4.6 | 4.6 | 4.42 | 4.5005 | 4.5005 | +0.111 (+2.52%) | 82,700 |
10 Nov 2021 | USD | 4.375 | 4.47 | 4.3 | 4.39 | 4.39 | +0.09 (+2.09%) | 62,895 |
9 Nov 2021 | USD | 4.2233 | 4.31 | 4.16 | 4.3 | 4.3 | +0.09 (+2.15%) | 35,418 |
8 Nov 2021 | USD | 4.2 | 4.28 | 4.1717 | 4.2096 | 4.2096 | -0.03 (-0.72%) | 47,837 |
5 Nov 2021 | USD | 3.9 | 4.2597 | 3.9 | 4.24 | 4.24 | +0.16 (+3.92%) | 101,037 |