Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 3.83 | 3.87 | 3.66 | 3.71 | 3.71 | -0.07 (-1.85%) | 169,300 |
20 Dec 2021 | USD | 3.79 | 3.91 | 3.64 | 3.78 | 3.78 | -0.07 (-1.82%) | 207,900 |
17 Dec 2021 | USD | 3.62 | 3.98 | 3.6 | 3.85 | 3.85 | +0.18 (+4.90%) | 620,700 |
16 Dec 2021 | USD | 3.62 | 3.76 | 3.5 | 3.67 | 3.67 | +0.1 (+2.80%) | 321,300 |
15 Dec 2021 | USD | 3.4 | 3.63 | 3.28 | 3.57 | 3.57 | +0.17 (+5%) | 313,800 |
14 Dec 2021 | USD | 3.71 | 3.79 | 3.33 | 3.4 | 3.4 | -0.42 (-10.99%) | 276,300 |
13 Dec 2021 | USD | 4.17 | 4.73 | 3.73 | 3.82 | 3.82 | -0.38 (-9.05%) | 1,335,900 |
10 Dec 2021 | USD | 4.24 | 4.31 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 203,200 |
9 Dec 2021 | USD | 4.3 | 4.4 | 4.18 | 4.21 | 4.21 | -0.15 (-3.44%) | 118,200 |
8 Dec 2021 | USD | 4.36 | 4.48 | 4.165 | 4.36 | 4.36 | +0.05 (+1.16%) | 187,736 |
7 Dec 2021 | USD | 4.33 | 4.515 | 4.24 | 4.31 | 4.31 | +0.1 (+2.38%) | 179,674 |
6 Dec 2021 | USD | 4.12 | 4.29 | 3.98 | 4.21 | 4.21 | +0.11 (+2.68%) | 125,778 |
3 Dec 2021 | USD | 4.33 | 4.33 | 4.05 | 4.1 | 4.1 | -0.18 (-4.21%) | 164,700 |
2 Dec 2021 | USD | 4.09 | 4.33 | 4.05 | 4.28 | 4.28 | +0.17 (+4.14%) | 237,200 |
1 Dec 2021 | USD | 4.72 | 4.89 | 4.03 | 4.11 | 4.11 | -0.5 (-10.85%) | 203,200 |
30 Nov 2021 | USD | 4.47 | 4.68 | 4.25 | 4.61 | 4.61 | +0.04 (+0.88%) | 441,000 |
29 Nov 2021 | USD | 5.22 | 5.44 | 4.55 | 4.57 | 4.57 | -0.27 (-5.58%) | 1,249,400 |
26 Nov 2021 | USD | 5.11 | 5.15 | 4.7 | 4.84 | 4.84 | -0.43 (-8.16%) | 153,800 |
24 Nov 2021 | USD | 4.94 | 5.4 | 4.83 | 5.27 | 5.27 | +0.33 (+6.68%) | 494,200 |
23 Nov 2021 | USD | 4.96 | 5 | 4.77 | 4.94 | 4.94 | -0.04 (-0.80%) | 103,200 |
22 Nov 2021 | USD | 5.29 | 5.34 | 4.96 | 4.98 | 4.98 | -0.26 (-4.96%) | 136,500 |
19 Nov 2021 | USD | 5.28 | 5.38 | 5.2 | 5.24 | 5.24 | -0.09 (-1.69%) | 94,600 |
18 Nov 2021 | USD | 5.63 | 5.64 | 5.25 | 5.33 | 5.33 | -0.28 (-4.99%) | 136,500 |
17 Nov 2021 | USD | 5.92 | 5.94 | 5.58 | 5.61 | 5.61 | -0.27 (-4.59%) | 96,600 |
16 Nov 2021 | USD | 5.84 | 6.1 | 5.66 | 5.88 | 5.88 | +0.31 (+5.57%) | 203,200 |
15 Nov 2021 | USD | 5.56 | 5.64 | 5.45 | 5.57 | 5.57 | +0.11 (+2.01%) | 171,500 |
12 Nov 2021 | USD | 5.71 | 5.72 | 5.41 | 5.46 | 5.46 | -0.26 (-4.55%) | 131,100 |
11 Nov 2021 | USD | 5.68 | 5.76 | 5.58 | 5.72 | 5.72 | +0.04 (+0.70%) | 102,100 |
10 Nov 2021 | USD | 5.88 | 5.97 | 5.6 | 5.68 | 5.68 | -0.24 (-4.05%) | 161,400 |
9 Nov 2021 | USD | 6.07 | 6.07 | 5.87 | 5.92 | 5.92 | -0.14 (-2.31%) | 104,700 |