Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 4.59 | 4.7 | 4.26 | 4.38 | 4.38 | -0.22 (-4.78%) | 64,500 |
23 Dec 2021 | USD | 4.3 | 4.74 | 4.23 | 4.6 | 4.6 | +0.38 (+9.00%) | 110,300 |
22 Dec 2021 | USD | 4.46 | 4.58 | 4.11 | 4.22 | 4.22 | -0.24 (-5.38%) | 101,400 |
21 Dec 2021 | USD | 4.42 | 4.62 | 4.26 | 4.46 | 4.46 | +0.05 (+1.13%) | 75,700 |
20 Dec 2021 | USD | 4.84 | 4.956 | 4.23 | 4.41 | 4.41 | -0.43 (-8.88%) | 73,000 |
17 Dec 2021 | USD | 4.54 | 5.03 | 4.54 | 4.84 | 4.84 | +0.28 (+6.14%) | 158,800 |
16 Dec 2021 | USD | 4.65 | 4.92 | 4.5 | 4.56 | 4.56 | -0.06 (-1.30%) | 64,900 |
15 Dec 2021 | USD | 4.57 | 4.8 | 4.43 | 4.62 | 4.62 | +0.16 (+3.59%) | 102,900 |
14 Dec 2021 | USD | 4.53 | 4.73 | 4.4 | 4.46 | 4.46 | -0.25 (-5.31%) | 67,100 |
13 Dec 2021 | USD | 4.86 | 4.946 | 4.66 | 4.71 | 4.71 | -0.22 (-4.46%) | 74,000 |
10 Dec 2021 | USD | 5.34 | 5.59 | 4.906 | 4.93 | 4.93 | -0.39 (-7.33%) | 83,600 |
9 Dec 2021 | USD | 5.56 | 5.645 | 5.17 | 5.32 | 5.32 | -0.28 (-5%) | 72,000 |
8 Dec 2021 | USD | 5.63 | 5.84 | 5.55 | 5.6 | 5.6 | -0.07 (-1.23%) | 55,250 |
7 Dec 2021 | USD | 5.94 | 6.18 | 5.43 | 5.67 | 5.67 | -0.26 (-4.38%) | 112,052 |
6 Dec 2021 | USD | 5.28 | 6.115 | 5.28 | 5.93 | 5.93 | +0.67 (+12.74%) | 84,591 |
3 Dec 2021 | USD | 6 | 6 | 5.21 | 5.26 | 5.26 | -0.68 (-11.45%) | 57,400 |
2 Dec 2021 | USD | 6.37 | 6.37 | 5.63 | 5.94 | 5.94 | -0.39 (-6.16%) | 56,000 |
1 Dec 2021 | USD | 6.9 | 6.9 | 6.11 | 6.33 | 6.33 | -0.49 (-7.18%) | 64,300 |
30 Nov 2021 | USD | 6.34 | 7 | 6.2 | 6.82 | 6.82 | +0.56 (+8.95%) | 48,800 |
29 Nov 2021 | USD | 7.195 | 7.195 | 6.21 | 6.26 | 6.26 | -0.46 (-6.85%) | 69,300 |
26 Nov 2021 | USD | 6.4 | 6.94 | 6.123 | 6.72 | 6.72 | -0.01 (-0.15%) | 45,700 |
24 Nov 2021 | USD | 6.21 | 6.81 | 6.101 | 6.73 | 6.73 | +0.44 (+7.00%) | 336,500 |
23 Nov 2021 | USD | 6.04 | 6.45 | 5.733 | 6.29 | 6.29 | +0.24 (+3.97%) | 170,700 |
22 Nov 2021 | USD | 6.46 | 6.49 | 5.995 | 6.05 | 6.05 | -0.33 (-5.17%) | 87,000 |
19 Nov 2021 | USD | 6.34 | 6.55 | 6.04 | 6.38 | 6.38 | -0.08 (-1.24%) | 234,400 |
18 Nov 2021 | USD | 6.52 | 6.52 | 6.1 | 6.46 | 6.46 | -0.07 (-1.07%) | 92,700 |
17 Nov 2021 | USD | 6.57 | 6.67 | 6.22 | 6.53 | 6.53 | -0.16 (-2.39%) | 202,000 |
16 Nov 2021 | USD | 7.59 | 7.62 | 6.615 | 6.69 | 6.69 | -1 (-13.00%) | 175,800 |
15 Nov 2021 | USD | 7.51 | 7.96 | 7.5 | 7.69 | 7.69 | -0.12 (-1.54%) | 67,900 |
12 Nov 2021 | USD | 7.83 | 7.98 | 7.71 | 7.81 | 7.81 | -0.08 (-1.01%) | 54,200 |