Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 3.7 | 3.75 | 3.69 | 3.7 | 370 | -0.01 (-0.27%) | 253,300 |
30 Dec 2021 | USD | 3.65 | 3.75 | 3.65 | 3.71 | 371 | -0.03 (-0.80%) | 176,400 |
29 Dec 2021 | USD | 3.74 | 3.79 | 3.67 | 3.74 | 374 | 0.0 (0.0%) | 168,700 |
28 Dec 2021 | USD | 3.72 | 3.79 | 3.67 | 3.74 | 374 | +0.01 (+0.27%) | 142,300 |
27 Dec 2021 | USD | 3.7 | 3.75 | 3.64 | 3.73 | 373 | 0.0 (0.0%) | 291,300 |
23 Dec 2021 | USD | 3.73 | 3.76 | 3.69 | 3.73 | 373 | +0.01 (+0.27%) | 104,500 |
22 Dec 2021 | USD | 3.65 | 3.72 | 3.64 | 3.72 | 372 | +0.06 (+1.64%) | 82,300 |
21 Dec 2021 | USD | 3.56 | 3.77 | 3.56 | 3.66 | 366 | +0.06 (+1.67%) | 171,000 |
20 Dec 2021 | USD | 3.53 | 3.61 | 3.51 | 3.6 | 360 | 0.0 (0.0%) | 212,400 |
17 Dec 2021 | USD | 3.62 | 3.73 | 3.53 | 3.6 | 360 | -0.01 (-0.28%) | 460,400 |
16 Dec 2021 | USD | 3.69 | 3.72 | 3.55 | 3.61 | 361 | -0.05 (-1.37%) | 220,600 |
15 Dec 2021 | USD | 3.54 | 3.7 | 3.53 | 3.66 | 366 | +0.06 (+1.67%) | 289,400 |
14 Dec 2021 | USD | 3.62 | 3.67 | 3.59 | 3.6 | 360 | -0.05 (-1.37%) | 229,200 |
13 Dec 2021 | USD | 3.72 | 3.73 | 3.63 | 3.65 | 365 | -0.11 (-2.93%) | 269,500 |
10 Dec 2021 | USD | 3.81 | 3.83 | 3.76 | 3.76 | 376 | 0.0 (0.0%) | 182,500 |
9 Dec 2021 | USD | 3.81 | 3.86 | 3.73 | 3.76 | 376 | -0.11 (-2.84%) | 314,700 |
8 Dec 2021 | USD | 3.95 | 3.99 | 3.855 | 3.87 | 387 | -0.08 (-2.03%) | 211,372 |
7 Dec 2021 | USD | 3.83 | 3.98 | 3.8 | 3.95 | 395 | +0.17 (+4.50%) | 234,458 |
6 Dec 2021 | USD | 3.79 | 3.9 | 3.76 | 3.78 | 378 | -0.02 (-0.53%) | 153,907 |
3 Dec 2021 | USD | 3.82 | 3.85 | 3.76 | 3.8 | 380 | -0.06 (-1.55%) | 294,500 |
2 Dec 2021 | USD | 3.75 | 3.91 | 3.75 | 3.86 | 386 | +0.08 (+2.12%) | 222,900 |
1 Dec 2021 | USD | 3.94 | 3.96 | 3.77 | 3.78 | 378 | -0.03 (-0.79%) | 247,300 |
30 Nov 2021 | USD | 3.86 | 3.95 | 3.8 | 3.81 | 381 | -0.12 (-3.05%) | 324,000 |
29 Nov 2021 | USD | 4 | 4.02 | 3.93 | 3.93 | 393 | -0.02 (-0.51%) | 152,000 |
26 Nov 2021 | USD | 4.25 | 4.29 | 3.85 | 3.95 | 395 | -0.35 (-8.14%) | 292,200 |
24 Nov 2021 | USD | 4.31 | 4.37 | 4.29 | 4.3 | 430 | -0.04 (-0.92%) | 66,600 |
23 Nov 2021 | USD | 4.28 | 4.34 | 4.23 | 4.34 | 434 | +0.04 (+0.93%) | 149,100 |
22 Nov 2021 | USD | 4.31 | 4.35 | 4.25 | 4.3 | 430 | +0.02 (+0.47%) | 160,300 |
19 Nov 2021 | USD | 4.24 | 4.34 | 4.24 | 4.28 | 428 | -0.01 (-0.23%) | 199,800 |
18 Nov 2021 | USD | 4.54 | 4.56 | 4.16 | 4.29 | 429 | -0.25 (-5.51%) | 381,900 |