Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 3.5 | 3.91 | 3.48 | 3.73 | 3.73 | +0.34 (+10.03%) | 165,800 |
31 Dec 2021 | USD | 3.42 | 3.44 | 3.35 | 3.39 | 3.39 | -0.07 (-2.02%) | 748,200 |
30 Dec 2021 | USD | 3.41 | 3.48 | 3.35 | 3.46 | 3.46 | +0.11 (+3.28%) | 92,100 |
29 Dec 2021 | USD | 3.35 | 3.46 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 104,400 |
28 Dec 2021 | USD | 3.35 | 3.43 | 3.23 | 3.35 | 3.35 | -0.03 (-0.89%) | 142,300 |
27 Dec 2021 | USD | 3.43 | 3.51 | 3.18 | 3.38 | 3.38 | -0.14 (-3.98%) | 194,000 |
23 Dec 2021 | USD | 3.55 | 3.6 | 3.45 | 3.52 | 3.52 | 0.0 (0.0%) | 29,100 |
22 Dec 2021 | USD | 3.55 | 3.62 | 3.39 | 3.52 | 3.52 | -0.05 (-1.40%) | 101,000 |
21 Dec 2021 | USD | 3.38 | 3.6 | 3.36 | 3.57 | 3.57 | +0.2 (+5.93%) | 180,300 |
20 Dec 2021 | USD | 3.28 | 3.37 | 3.2 | 3.37 | 3.37 | +0.03 (+0.90%) | 190,900 |
17 Dec 2021 | USD | 3.39 | 3.64 | 3.29 | 3.34 | 3.34 | -0.1 (-2.91%) | 242,800 |
16 Dec 2021 | USD | 3.54 | 3.57 | 3.26 | 3.44 | 3.44 | -0.05 (-1.43%) | 243,700 |
15 Dec 2021 | USD | 3.31 | 3.49 | 3.22 | 3.49 | 3.49 | +0.18 (+5.44%) | 178,900 |
14 Dec 2021 | USD | 3.23 | 3.45 | 3.21 | 3.31 | 3.31 | +0.02 (+0.61%) | 65,300 |
13 Dec 2021 | USD | 3.51 | 3.55 | 3.28 | 3.29 | 3.29 | -0.27 (-7.58%) | 68,700 |
10 Dec 2021 | USD | 3.62 | 3.63 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 49,100 |
9 Dec 2021 | USD | 3.56 | 3.64 | 3.51 | 3.58 | 3.58 | -0.05 (-1.38%) | 64,300 |
8 Dec 2021 | USD | 3.53 | 3.71 | 3.45 | 3.63 | 3.63 | +0.12 (+3.42%) | 59,148 |
7 Dec 2021 | USD | 3.43 | 3.6289 | 3.43 | 3.51 | 3.51 | +0.13 (+3.85%) | 87,624 |
6 Dec 2021 | USD | 3.32 | 3.4599 | 3.15 | 3.38 | 3.38 | +0.08 (+2.42%) | 66,035 |
3 Dec 2021 | USD | 3.39 | 3.41 | 3.21 | 3.3 | 3.3 | -0.05 (-1.49%) | 70,800 |
2 Dec 2021 | USD | 3.12 | 3.4 | 3.12 | 3.35 | 3.35 | +0.2 (+6.35%) | 182,800 |
1 Dec 2021 | USD | 3.39 | 3.5 | 3.15 | 3.15 | 3.15 | -0.21 (-6.25%) | 354,100 |
30 Nov 2021 | USD | 3.4 | 3.45 | 3.24 | 3.36 | 3.36 | -0.06 (-1.75%) | 130,700 |
29 Nov 2021 | USD | 3.44 | 3.5 | 3.33 | 3.42 | 3.42 | -0.03 (-0.87%) | 111,500 |
26 Nov 2021 | USD | 3.41 | 3.53 | 3.3 | 3.45 | 3.45 | -0.11 (-3.09%) | 40,200 |
24 Nov 2021 | USD | 3.52 | 3.64 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 86,600 |
23 Nov 2021 | USD | 3.51 | 3.66 | 3.43 | 3.55 | 3.55 | 0.0 (0.0%) | 181,000 |
22 Nov 2021 | USD | 3.84 | 3.89 | 3.48 | 3.55 | 3.55 | -0.28 (-7.31%) | 422,700 |
19 Nov 2021 | USD | 3.75 | 3.99 | 3.66 | 3.83 | 3.83 | +0.06 (+1.59%) | 369,900 |