Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 5 | 5.05 | 4.91 | 4.99 | 4.99 | -0.07 (-1.38%) | 71,616 |
16 Dec 2021 | USD | 4.89 | 5.08 | 4.89 | 5.06 | 5.06 | +0.095 (+1.91%) | 24,471 |
15 Dec 2021 | USD | 4.925 | 4.985 | 4.925 | 4.965 | 4.965 | -0.035 (-0.70%) | 9,635 |
14 Dec 2021 | USD | 5 | 5.02 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 19,637 |
13 Dec 2021 | USD | 4.9 | 5.07 | 4.9 | 5.07 | 5.07 | +0.17 (+3.47%) | 60,764 |
10 Dec 2021 | USD | 4.98 | 5 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 12,893 |
9 Dec 2021 | USD | 5.08 | 5.08 | 4.96 | 4.98 | 4.98 | -0.09 (-1.78%) | 22,036 |
8 Dec 2021 | USD | 5.01 | 5.07 | 4.94 | 5.07 | 5.07 | +0.07 (+1.40%) | 12,842 |
7 Dec 2021 | USD | 4.895 | 5 | 4.86 | 5 | 5 | +0.105 (+2.15%) | 56,380 |
6 Dec 2021 | USD | 4.865 | 4.895 | 4.81 | 4.895 | 4.895 | +0.085 (+1.77%) | 22,049 |
3 Dec 2021 | USD | 4.715 | 4.82 | 4.715 | 4.81 | 4.81 | +0.06 (+1.26%) | 23,704 |
2 Dec 2021 | USD | 4.77 | 4.84 | 4.7 | 4.75 | 4.75 | -0.02 (-0.42%) | 58,960 |
1 Dec 2021 | USD | 4.89 | 4.89 | 4.77 | 4.77 | 4.77 | -0.11 (-2.25%) | 18,394 |
30 Nov 2021 | USD | 4.75 | 4.88 | 4.69 | 4.88 | 4.88 | +0.1 (+2.09%) | 80,637 |
29 Nov 2021 | USD | 4.68 | 4.8 | 4.68 | 4.78 | 4.78 | +0.1 (+2.14%) | 60,459 |
26 Nov 2021 | USD | 4.805 | 4.87 | 4.66 | 4.68 | 4.68 | -0.34 (-6.77%) | 238,995 |
25 Nov 2021 | USD | 5.04 | 5.04 | 4.825 | 5.02 | 5.02 | +0.165 (+3.40%) | 42,181 |
24 Nov 2021 | USD | 4.85 | 4.93 | 4.85 | 4.855 | 4.855 | -0.055 (-1.12%) | 46,953 |
23 Nov 2021 | USD | 4.94 | 4.96 | 4.875 | 4.91 | 4.91 | -0.02 (-0.41%) | 43,613 |
22 Nov 2021 | USD | 5.08 | 5.08 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 17,791 |
19 Nov 2021 | USD | 5.03 | 5.11 | 4.98 | 4.98 | 4.98 | -0.11 (-2.16%) | 69,197 |
18 Nov 2021 | USD | 5 | 5.1 | 5 | 5.09 | 5.09 | +0.09 (+1.80%) | 21,810 |
17 Nov 2021 | USD | 4.98 | 5.07 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 43,481 |
16 Nov 2021 | USD | 5.11 | 5.11 | 4.98 | 4.98 | 4.98 | -0.09 (-1.78%) | 56,196 |
15 Nov 2021 | USD | 5.09 | 5.13 | 5.06 | 5.07 | 5.07 | -0.02 (-0.39%) | 13,186 |
12 Nov 2021 | USD | 5.16 | 5.21 | 5.09 | 5.09 | 5.09 | -0.07 (-1.36%) | 26,515 |
11 Nov 2021 | USD | 5.23 | 5.23 | 5.12 | 5.16 | 5.16 | +0.05 (+0.98%) | 17,807 |
10 Nov 2021 | USD | 5.17 | 5.17 | 5.1 | 5.11 | 5.11 | -0.06 (-1.16%) | 14,281 |
9 Nov 2021 | USD | 5.16 | 5.2 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 84,326 |
8 Nov 2021 | USD | 5.11 | 5.17 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 32,059 |