Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 3.98 | 4.1 | 3.81 | 3.91 | 234.6 | -0.12 (-2.98%) | 26,492 |
30 Dec 2021 | USD | 4.43 | 4.43 | 3.98 | 4.03 | 241.8 | -0.44 (-9.84%) | 136,393 |
29 Dec 2021 | USD | 4.75 | 4.875 | 4.37 | 4.47 | 268.2 | -0.39 (-8.02%) | 28,413 |
28 Dec 2021 | USD | 4.655 | 5.03 | 4.655 | 4.86 | 291.6 | -0.02 (-0.41%) | 32,322 |
27 Dec 2021 | USD | 4.52 | 5.025 | 4.52 | 4.88 | 292.8 | +0.31 (+6.78%) | 40,895 |
23 Dec 2021 | USD | 3.99 | 4.93 | 3.87 | 4.57 | 274.2 | +0.73 (+19.01%) | 105,535 |
22 Dec 2021 | USD | 3.84 | 3.86 | 3.75 | 3.84 | 230.4 | -0.01 (-0.26%) | 9,988 |
21 Dec 2021 | USD | 3.833 | 3.945 | 3.82 | 3.85 | 231 | +0.06 (+1.58%) | 14,082 |
20 Dec 2021 | USD | 3.66 | 3.8 | 3.61 | 3.79 | 227.4 | -0.03 (-0.79%) | 20,400 |
17 Dec 2021 | USD | 3.87 | 3.89 | 3.61 | 3.82 | 229.2 | -0.09 (-2.30%) | 127,740 |
16 Dec 2021 | USD | 4.22 | 4.32 | 3.87 | 3.91 | 234.6 | -0.19 (-4.63%) | 21,563 |
15 Dec 2021 | USD | 4.27 | 4.27 | 3.92 | 4.1 | 246 | -0.13 (-3.07%) | 21,472 |
14 Dec 2021 | USD | 4.37 | 4.62 | 4.22 | 4.23 | 253.8 | -0.22 (-4.94%) | 15,652 |
13 Dec 2021 | USD | 4.35 | 4.49 | 4.27 | 4.45 | 267 | +0.06 (+1.37%) | 17,438 |
10 Dec 2021 | USD | 4.515 | 4.59 | 4.345 | 4.39 | 263.4 | -0.04 (-0.90%) | 11,432 |
9 Dec 2021 | USD | 4.66 | 4.76 | 4.4 | 4.43 | 265.8 | -0.3 (-6.34%) | 14,385 |
8 Dec 2021 | USD | 4.62 | 4.78 | 4.57 | 4.73 | 283.8 | +0.06 (+1.28%) | 20,560 |
7 Dec 2021 | USD | 4.15 | 4.67 | 4.14 | 4.67 | 280.2 | +0.62 (+15.31%) | 21,840 |
6 Dec 2021 | USD | 3.91 | 4.13 | 3.8 | 4.05 | 243 | +0.17 (+4.38%) | 14,940 |
3 Dec 2021 | USD | 4.04 | 4.05 | 3.741 | 3.88 | 232.8 | -0.14 (-3.48%) | 29,052 |
2 Dec 2021 | USD | 3.9 | 4.04 | 3.88 | 4.02 | 241.2 | +0.16 (+4.15%) | 29,692 |
1 Dec 2021 | USD | 4.3 | 4.37 | 3.85 | 3.86 | 231.6 | -0.36 (-8.53%) | 17,935 |
30 Nov 2021 | USD | 4.13 | 4.24 | 4 | 4.22 | 253.2 | +0.03 (+0.72%) | 36,627 |
29 Nov 2021 | USD | 4.22 | 4.25 | 4.05 | 4.19 | 251.4 | +0.06 (+1.45%) | 20,077 |
26 Nov 2021 | USD | 3.94 | 4.16 | 3.91 | 4.13 | 247.8 | +0.05 (+1.23%) | 15,713 |
24 Nov 2021 | USD | 4.005 | 4.09 | 3.91 | 4.08 | 244.8 | +0.02 (+0.49%) | 11,567 |
23 Nov 2021 | USD | 4.29 | 4.32 | 3.945 | 4.06 | 243.6 | -0.23 (-5.36%) | 23,380 |
22 Nov 2021 | USD | 4.12 | 4.4 | 4.1 | 4.29 | 257.4 | +0.27 (+6.72%) | 32,073 |
19 Nov 2021 | USD | 4.05 | 4.23 | 4 | 4.02 | 241.2 | -0.1 (-2.43%) | 8,133 |
18 Nov 2021 | USD | 4.43 | 4.5 | 4.02 | 4.12 | 247.2 | -0.28 (-6.36%) | 19,450 |