Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 4.725 | 4.725 | 4.46 | 4.51 | 4.51 | -0.21 (-4.45%) | 553,519 |
14 Dec 2021 | USD | 4.64 | 4.79 | 4.57 | 4.72 | 4.72 | +0.06 (+1.29%) | 808,077 |
13 Dec 2021 | USD | 4.74 | 4.8 | 4.5143 | 4.66 | 4.66 | -0.11 (-2.31%) | 560,398 |
10 Dec 2021 | USD | 4.835 | 4.91 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 288,412 |
9 Dec 2021 | USD | 4.74 | 4.87 | 4.72 | 4.81 | 4.81 | -0.01 (-0.21%) | 302,420 |
8 Dec 2021 | USD | 4.75 | 4.88 | 4.7163 | 4.82 | 4.82 | +0.08 (+1.69%) | 301,169 |
7 Dec 2021 | USD | 4.79 | 4.86 | 4.715 | 4.74 | 4.74 | +0.04 (+0.85%) | 398,974 |
6 Dec 2021 | USD | 4.54 | 4.77 | 4.42 | 4.7 | 4.7 | +0.25 (+5.62%) | 637,843 |
3 Dec 2021 | USD | 4.55 | 4.56 | 4.38 | 4.45 | 4.45 | -0.09 (-1.98%) | 390,237 |
2 Dec 2021 | USD | 4.23 | 4.649 | 4.185 | 4.54 | 4.54 | +0.34 (+8.10%) | 635,339 |
1 Dec 2021 | USD | 4.49 | 4.65 | 4.2 | 4.2 | 4.2 | -0.16 (-3.67%) | 767,623 |
30 Nov 2021 | USD | 4.58 | 4.65 | 4.35 | 4.36 | 4.36 | -0.27 (-5.83%) | 873,362 |
29 Nov 2021 | USD | 4.84 | 4.87 | 4.57 | 4.63 | 4.63 | -0.11 (-2.32%) | 742,177 |
26 Nov 2021 | USD | 4.67 | 4.75 | 4.46 | 4.74 | 4.74 | -0.16 (-3.27%) | 712,471 |
24 Nov 2021 | USD | 4.83 | 4.94 | 4.8 | 4.9 | 4.9 | +0.01 (+0.20%) | 189,765 |
23 Nov 2021 | USD | 4.92 | 5.09 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 485,494 |
22 Nov 2021 | USD | 5.02 | 5.05 | 4.87 | 4.92 | 4.92 | -0.03 (-0.61%) | 494,415 |
19 Nov 2021 | USD | 4.995 | 5.12 | 4.85 | 4.95 | 4.95 | -0.09 (-1.79%) | 846,780 |
18 Nov 2021 | USD | 5.04 | 5.09 | 4.935 | 5.04 | 5.04 | +0.02 (+0.40%) | 425,534 |
17 Nov 2021 | USD | 5.03 | 5.1613 | 4.97 | 5.02 | 5.02 | -0.05 (-0.99%) | 296,523 |
16 Nov 2021 | USD | 5.1 | 5.11 | 5 | 5.07 | 5.07 | -0.05 (-0.98%) | 361,464 |
15 Nov 2021 | USD | 5.24 | 5.24 | 5.025 | 5.12 | 5.12 | -0.08 (-1.54%) | 402,337 |
12 Nov 2021 | USD | 5.33 | 5.39 | 5.17 | 5.2 | 5.2 | -0.1 (-1.89%) | 279,514 |
11 Nov 2021 | USD | 5.39 | 5.405 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 307,427 |
10 Nov 2021 | USD | 5.43 | 5.49 | 5.33 | 5.34 | 5.34 | -0.13 (-2.38%) | 263,887 |
9 Nov 2021 | USD | 5.45 | 5.48 | 5.41 | 5.47 | 5.47 | -0.02 (-0.36%) | 268,550 |
8 Nov 2021 | USD | 5.69 | 5.71 | 5.48 | 5.49 | 5.49 | -0.15 (-2.66%) | 489,449 |
5 Nov 2021 | USD | 5.5 | 5.7 | 5.5 | 5.64 | 5.64 | +0.27 (+5.03%) | 464,126 |
4 Nov 2021 | USD | 5.6 | 5.715 | 5.35 | 5.37 | 5.37 | -0.22 (-3.94%) | 394,512 |
3 Nov 2021 | USD | 5.4 | 5.67 | 5.4 | 5.59 | 5.59 | +0.17 (+3.14%) | 510,710 |