Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.172 | 4.3 | 3.9 | 3.9 | 3.9 | -0.34 (-8.02%) | 1,313,300 |
4 Jan 2022 | USD | 4.3 | 4.4 | 4.14 | 4.24 | 4.24 | -0.03 (-0.70%) | 843,000 |
3 Jan 2022 | USD | 4.06 | 4.29 | 3.93 | 4.27 | 4.27 | +0.27 (+6.75%) | 1,006,800 |
31 Dec 2021 | USD | 4.16 | 4.18 | 3.94 | 4 | 4 | -0.06 (-1.48%) | 1,342,600 |
30 Dec 2021 | USD | 4.05 | 4.227 | 3.94 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,127,000 |
29 Dec 2021 | USD | 4.1 | 4.17 | 3.95 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,174,200 |
28 Dec 2021 | USD | 4.14 | 4.47 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,203,400 |
27 Dec 2021 | USD | 4.17 | 4.23 | 3.98 | 4.08 | 4.08 | -0.09 (-2.16%) | 1,880,600 |
23 Dec 2021 | USD | 3.83 | 4.22 | 3.82 | 4.17 | 4.17 | +0.33 (+8.59%) | 2,353,300 |
22 Dec 2021 | USD | 3.46 | 3.929 | 3.37 | 3.84 | 3.84 | +0.34 (+9.71%) | 6,719,600 |
21 Dec 2021 | USD | 4 | 4.07 | 3.4 | 3.5 | 3.5 | -3.63 (-50.91%) | 13,095,000 |
20 Dec 2021 | USD | 6.93 | 7.26 | 6.84 | 7.13 | 7.13 | +0.09 (+1.28%) | 1,991,800 |
17 Dec 2021 | USD | 6.8 | 7.325 | 6.69 | 7.04 | 7.04 | +0.27 (+3.99%) | 2,953,400 |
16 Dec 2021 | USD | 7.11 | 7.135 | 6.66 | 6.77 | 6.77 | -0.33 (-4.65%) | 826,100 |
15 Dec 2021 | USD | 6.75 | 7.15 | 6.51 | 7.1 | 7.1 | +0.34 (+5.03%) | 1,050,200 |
14 Dec 2021 | USD | 6.95 | 7.05 | 6.7 | 6.76 | 6.76 | -0.25 (-3.57%) | 807,300 |
13 Dec 2021 | USD | 6.89 | 7.27 | 6.7 | 7.01 | 7.01 | +0.08 (+1.15%) | 797,900 |
10 Dec 2021 | USD | 7.06 | 7.17 | 6.89 | 6.93 | 6.93 | -0.12 (-1.70%) | 478,900 |
9 Dec 2021 | USD | 7.18 | 7.43 | 7.03 | 7.05 | 7.05 | -0.27 (-3.69%) | 460,400 |
8 Dec 2021 | USD | 7.4 | 7.54 | 7.26 | 7.32 | 7.32 | -0.01 (-0.14%) | 434,262 |
7 Dec 2021 | USD | 6.7157 | 7.51 | 6.7157 | 7.33 | 7.33 | +0.44 (+6.39%) | 1,094,083 |
6 Dec 2021 | USD | 6.91 | 7.01 | 6.57 | 6.89 | 6.89 | 0.0 (0.0%) | 591,595 |
3 Dec 2021 | USD | 7.32 | 7.4 | 6.8 | 6.89 | 6.89 | -0.44 (-6.00%) | 673,300 |
2 Dec 2021 | USD | 7.47 | 7.56 | 7.13 | 7.33 | 7.33 | -0.05 (-0.68%) | 676,800 |
1 Dec 2021 | USD | 7.78 | 7.99 | 7.35 | 7.38 | 7.38 | -0.29 (-3.78%) | 1,079,200 |
30 Nov 2021 | USD | 7.13 | 7.79 | 6.97 | 7.67 | 7.67 | +0.51 (+7.12%) | 922,000 |
29 Nov 2021 | USD | 7.79 | 7.858 | 7.13 | 7.16 | 7.16 | -0.52 (-6.77%) | 1,134,600 |
26 Nov 2021 | USD | 8.25 | 8.25 | 7.32 | 7.68 | 7.68 | -0.24 (-3.03%) | 693,300 |
24 Nov 2021 | USD | 7.83 | 8 | 7.66 | 7.92 | 7.92 | 0.0 (0.0%) | 427,900 |
23 Nov 2021 | USD | 8.01 | 8.11 | 7.71 | 7.92 | 7.92 | -0.04 (-0.50%) | 574,400 |