Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2022 | USD | 4.47 | 4.61 | 4.425 | 4.6 | 115 | +0.05 (+1.10%) | 375,500 |
14 Jan 2022 | USD | 4.32 | 4.64 | 4.22 | 4.55 | 113.75 | +0.23 (+5.32%) | 171,200 |
13 Jan 2022 | USD | 4.19 | 4.36 | 4.13 | 4.32 | 108 | +0.12 (+2.86%) | 188,200 |
12 Jan 2022 | USD | 4.16 | 4.3 | 4.06 | 4.2 | 105 | +0.08 (+1.94%) | 507,200 |
11 Jan 2022 | USD | 4.12 | 4.25 | 4.01 | 4.12 | 103 | -0.05 (-1.20%) | 169,400 |
10 Jan 2022 | USD | 4.22 | 4.22 | 4.052 | 4.17 | 104.25 | -0.11 (-2.57%) | 125,200 |
7 Jan 2022 | USD | 4.44 | 4.54 | 4.15 | 4.28 | 107 | -0.19 (-4.25%) | 1,130,700 |
6 Jan 2022 | USD | 4.4 | 4.58 | 4.33 | 4.47 | 111.75 | -0.03 (-0.67%) | 381,100 |
5 Jan 2022 | USD | 4.48 | 4.73 | 4.39 | 4.5 | 112.5 | +0.06 (+1.35%) | 307,300 |
4 Jan 2022 | USD | 4.75 | 4.775 | 4.36 | 4.44 | 111 | -0.33 (-6.92%) | 204,300 |
3 Jan 2022 | USD | 4.79 | 4.83 | 4.62 | 4.77 | 119.25 | +0.02 (+0.42%) | 453,000 |
31 Dec 2021 | USD | 4.68 | 4.77 | 4.352 | 4.75 | 118.75 | +0.2 (+4.40%) | 317,100 |
30 Dec 2021 | USD | 4.3 | 4.66 | 4.3 | 4.55 | 113.75 | +0.33 (+7.82%) | 268,700 |
29 Dec 2021 | USD | 4.27 | 4.31 | 4.14 | 4.22 | 105.5 | -0.08 (-1.86%) | 152,300 |
28 Dec 2021 | USD | 4.2 | 4.37 | 4.03 | 4.3 | 107.5 | +0.04 (+0.94%) | 148,600 |
27 Dec 2021 | USD | 4.18 | 4.29 | 4.09 | 4.26 | 106.5 | +0.05 (+1.19%) | 102,600 |
23 Dec 2021 | USD | 4.19 | 4.3 | 4.17 | 4.21 | 105.25 | +0.01 (+0.24%) | 149,700 |
22 Dec 2021 | USD | 4.05 | 4.214 | 3.85 | 4.2 | 105 | +0.11 (+2.69%) | 146,300 |
21 Dec 2021 | USD | 4.12 | 4.25 | 4.02 | 4.09 | 102.25 | -0.1 (-2.39%) | 166,300 |
20 Dec 2021 | USD | 3.9 | 4.21 | 3.721 | 4.19 | 104.75 | +0.14 (+3.46%) | 231,000 |
17 Dec 2021 | USD | 3.49 | 4.13 | 3.49 | 4.05 | 101.25 | +0.51 (+14.41%) | 595,500 |
16 Dec 2021 | USD | 3.78 | 3.9 | 3.52 | 3.54 | 88.5 | -0.3 (-7.81%) | 496,900 |
15 Dec 2021 | USD | 3.87 | 3.95 | 3.69 | 3.84 | 96 | -0.08 (-2.04%) | 341,400 |
14 Dec 2021 | USD | 4.08 | 4.08 | 3.86 | 3.92 | 98 | +0.15 (+3.98%) | 765,400 |
13 Dec 2021 | USD | 3.67 | 3.92 | 3.59 | 3.77 | 94.25 | +0.05 (+1.34%) | 332,500 |
10 Dec 2021 | USD | 3.6 | 3.83 | 3.56 | 3.72 | 93 | +0.1 (+2.76%) | 795,000 |
9 Dec 2021 | USD | 3.53 | 3.97 | 3.53 | 3.62 | 90.5 | +0.12 (+3.43%) | 1,208,700 |
8 Dec 2021 | USD | 3.65 | 3.8 | 3.47 | 3.5 | 87.5 | -0.14 (-3.85%) | 921,793 |
7 Dec 2021 | USD | 3.91 | 4.085 | 3.58 | 3.64 | 91 | -0.17 (-4.46%) | 1,951,929 |
6 Dec 2021 | USD | 4.56 | 4.6886 | 3.79 | 3.81 | 95.25 | -2.19 (-36.50%) | 3,107,033 |