Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 5.22 | 5.22 | 4.71 | 4.76 | 4.76 | -0.154 (-3.13%) | 106,400 |
3 Jan 2022 | USD | 4.99 | 5.104 | 4.83 | 4.914 | 4.914 | +0.087 (+1.80%) | 41,700 |
31 Dec 2021 | USD | 4.665 | 4.89 | 4.64 | 4.827 | 4.827 | +0.217 (+4.71%) | 64,300 |
30 Dec 2021 | USD | 4.79 | 4.84 | 4.52 | 4.61 | 4.61 | +0.03 (+0.66%) | 49,700 |
29 Dec 2021 | USD | 4.39 | 4.601 | 4.35 | 4.58 | 4.58 | +0.18 (+4.09%) | 102,300 |
28 Dec 2021 | USD | 4.418 | 4.45 | 4.36 | 4.4 | 4.4 | -0.025 (-0.56%) | 12,500 |
27 Dec 2021 | USD | 4.48 | 4.58 | 4.4 | 4.425 | 4.425 | +0.065 (+1.49%) | 24,600 |
23 Dec 2021 | USD | 4.399 | 4.51 | 4.3 | 4.36 | 4.36 | +0.1 (+2.35%) | 42,400 |
22 Dec 2021 | USD | 4.57 | 4.57 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 116,100 |
21 Dec 2021 | USD | 4.007 | 4.353 | 4.007 | 4.26 | 4.26 | +0.3 (+7.58%) | 148,900 |
20 Dec 2021 | USD | 3.785 | 4.05 | 3.62 | 3.96 | 3.96 | +0.135 (+3.53%) | 40,100 |
17 Dec 2021 | USD | 3.81 | 3.92 | 3.595 | 3.825 | 3.825 | +0.018 (+0.47%) | 179,300 |
16 Dec 2021 | USD | 3.975 | 4.2 | 3.8 | 3.807 | 3.807 | -0.123 (-3.13%) | 111,500 |
15 Dec 2021 | USD | 3.94 | 4.017 | 3.83 | 3.93 | 3.93 | -0.04 (-1.01%) | 111,000 |
14 Dec 2021 | USD | 3.96 | 4.1 | 3.89 | 3.97 | 3.97 | -0.08 (-1.98%) | 342,900 |
13 Dec 2021 | USD | 4.185 | 4.424 | 4.005 | 4.05 | 4.05 | +0.07 (+1.76%) | 120,900 |
10 Dec 2021 | USD | 3.955 | 4.02 | 3.914 | 3.98 | 3.98 | +0.02 (+0.51%) | 70,700 |
9 Dec 2021 | USD | 4.15 | 4.15 | 3.93 | 3.96 | 3.96 | -0.125 (-3.06%) | 62,800 |
8 Dec 2021 | USD | 4.08 | 4.14 | 4.08 | 4.085 | 4.085 | +0.003 (+0.08%) | 27,236 |
7 Dec 2021 | USD | 4.18 | 4.19 | 4.05 | 4.0817 | 4.0817 | -0.016 (-0.38%) | 31,808 |
6 Dec 2021 | USD | 4.1206 | 4.18 | 4.015 | 4.0973 | 4.0973 | -0.003 (-0.07%) | 43,004 |
3 Dec 2021 | USD | 4.194 | 4.201 | 4.032 | 4.1 | 4.1 | -0.04 (-0.97%) | 86,400 |
2 Dec 2021 | USD | 4.06 | 4.22 | 4.058 | 4.14 | 4.14 | +0.06 (+1.47%) | 235,000 |
1 Dec 2021 | USD | 4.17 | 4.273 | 3.99 | 4.08 | 4.08 | -0.006 (-0.15%) | 82,700 |
30 Nov 2021 | USD | 4.066 | 4.2 | 4.008 | 4.086 | 4.086 | +0.016 (+0.39%) | 160,600 |
29 Nov 2021 | USD | 3.89 | 4.102 | 3.885 | 4.07 | 4.07 | +0.09 (+2.26%) | 242,800 |
26 Nov 2021 | USD | 3.985 | 4.11 | 3.77 | 3.98 | 3.98 | -0.089 (-2.19%) | 63,200 |
24 Nov 2021 | USD | 3.75 | 4.15 | 3.75 | 4.069 | 4.069 | +0.281 (+7.42%) | 359,800 |
23 Nov 2021 | USD | 3.901 | 3.96 | 3.788 | 3.788 | 3.788 | -0.062 (-1.61%) | 95,900 |
22 Nov 2021 | USD | 3.8 | 3.972 | 3.8 | 3.85 | 3.85 | -0.07 (-1.79%) | 50,200 |