Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.93 | 3.94 | 3.79 | 3.84 | 3.84 | -0.08 (-2.04%) | 542,800 |
28 Dec 2021 | USD | 3.95 | 4.08 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 700,100 |
27 Dec 2021 | USD | 3.975 | 4.18 | 3.91 | 3.96 | 3.96 | -0.07 (-1.74%) | 830,900 |
23 Dec 2021 | USD | 4.09 | 4.12 | 3.83 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,912,300 |
22 Dec 2021 | USD | 4.4 | 4.4 | 4.05 | 4.1 | 4.1 | -0.3 (-6.82%) | 1,839,800 |
21 Dec 2021 | USD | 4.31 | 4.68 | 4.04 | 4.4 | 4.4 | -1.82 (-29.26%) | 4,541,800 |
20 Dec 2021 | USD | 5.87 | 6.25 | 5.61 | 6.22 | 6.22 | +0.52 (+9.12%) | 2,155,500 |
17 Dec 2021 | USD | 5.53 | 5.78 | 5.35 | 5.7 | 5.7 | +0.21 (+3.83%) | 1,137,900 |
16 Dec 2021 | USD | 5.37 | 5.86 | 5.32 | 5.49 | 5.49 | +0.24 (+4.57%) | 1,311,200 |
15 Dec 2021 | USD | 5.01 | 5.26 | 4.85 | 5.25 | 5.25 | +0.2 (+3.96%) | 783,500 |
14 Dec 2021 | USD | 5.03 | 5.211 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 407,500 |
13 Dec 2021 | USD | 5.07 | 5.14 | 4.95 | 5.01 | 5.01 | 0.0 (0.0%) | 594,900 |
10 Dec 2021 | USD | 5.2 | 5.294 | 4.98 | 5.01 | 5.01 | -0.18 (-3.47%) | 414,500 |
9 Dec 2021 | USD | 5.42 | 5.485 | 5.12 | 5.19 | 5.19 | -0.26 (-4.77%) | 502,300 |
8 Dec 2021 | USD | 5.27 | 5.57 | 5.11 | 5.45 | 5.45 | +0.22 (+4.21%) | 497,411 |
7 Dec 2021 | USD | 4.96 | 5.36 | 4.93 | 5.23 | 5.23 | +0.43 (+8.96%) | 556,341 |
6 Dec 2021 | USD | 4.74 | 4.9242 | 4.56 | 4.8 | 4.8 | -0.04 (-0.83%) | 824,298 |
3 Dec 2021 | USD | 5.4 | 5.471 | 4.75 | 4.84 | 4.84 | -0.54 (-10.04%) | 1,154,900 |
2 Dec 2021 | USD | 5.68 | 5.8 | 5.34 | 5.38 | 5.38 | -0.31 (-5.45%) | 795,900 |
1 Dec 2021 | USD | 5.98 | 6.19 | 5.61 | 5.69 | 5.69 | -0.21 (-3.56%) | 764,100 |
30 Nov 2021 | USD | 6.17 | 6.22 | 5.77 | 5.9 | 5.9 | -0.18 (-2.96%) | 456,800 |
29 Nov 2021 | USD | 6.38 | 6.4 | 6.03 | 6.08 | 6.08 | -0.29 (-4.55%) | 579,700 |
26 Nov 2021 | USD | 6.1 | 6.4 | 6.05 | 6.37 | 6.37 | +0.13 (+2.08%) | 387,800 |
24 Nov 2021 | USD | 5.92 | 6.31 | 5.91 | 6.24 | 6.24 | +0.25 (+4.17%) | 597,000 |
23 Nov 2021 | USD | 6.02 | 6.05 | 5.85 | 5.99 | 5.99 | -0.03 (-0.50%) | 374,200 |
22 Nov 2021 | USD | 5.95 | 6.08 | 5.78 | 6.02 | 6.02 | +0.05 (+0.84%) | 573,300 |
19 Nov 2021 | USD | 5.54 | 6.1 | 5.41 | 5.97 | 5.97 | +0.42 (+7.57%) | 722,400 |
18 Nov 2021 | USD | 5.82 | 5.87 | 5.235 | 5.55 | 5.55 | -0.27 (-4.64%) | 1,285,500 |
17 Nov 2021 | USD | 6.01 | 6.01 | 5.78 | 5.82 | 5.82 | -0.2 (-3.32%) | 390,500 |
16 Nov 2021 | USD | 6.11 | 6.12 | 5.845 | 6.02 | 6.02 | -0.08 (-1.31%) | 454,400 |