Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.13 | 5.18 | 4.573 | 4.68 | 4.68 | -0.54 (-10.34%) | 7,562,000 |
4 Jan 2022 | USD | 5.1 | 5.39 | 5.04 | 5.22 | 5.22 | +0.17 (+3.37%) | 6,302,800 |
3 Jan 2022 | USD | 5.13 | 5.26 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 3,986,200 |
31 Dec 2021 | USD | 5.21 | 5.35 | 4.94 | 5.05 | 5.05 | -0.07 (-1.37%) | 6,804,300 |
30 Dec 2021 | USD | 5.16 | 5.25 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 5,058,100 |
29 Dec 2021 | USD | 5.23 | 5.45 | 5.04 | 5.09 | 5.09 | -0.12 (-2.30%) | 4,178,800 |
28 Dec 2021 | USD | 5.59 | 5.79 | 5.17 | 5.21 | 5.21 | -0.75 (-12.58%) | 8,277,900 |
27 Dec 2021 | USD | 5.84 | 6.03 | 5.71 | 5.96 | 5.96 | +0.16 (+2.76%) | 7,349,900 |
23 Dec 2021 | USD | 5.105 | 5.83 | 5 | 5.8 | 5.8 | +0.7 (+13.73%) | 8,058,200 |
22 Dec 2021 | USD | 4.92 | 5.26 | 4.86 | 5.1 | 5.1 | +0.2 (+4.08%) | 4,069,000 |
21 Dec 2021 | USD | 4.8 | 4.96 | 4.753 | 4.9 | 4.9 | +0.35 (+7.69%) | 3,948,300 |
20 Dec 2021 | USD | 4.478 | 4.65 | 4.405 | 4.55 | 4.55 | -0.18 (-3.81%) | 5,163,100 |
17 Dec 2021 | USD | 4.61 | 4.94 | 4.51 | 4.73 | 4.73 | -0.17 (-3.47%) | 6,437,300 |
16 Dec 2021 | USD | 5.27 | 5.4 | 4.784 | 4.9 | 4.9 | -0.31 (-5.95%) | 7,685,600 |
15 Dec 2021 | USD | 5 | 5.293 | 4.61 | 5.21 | 5.21 | +0.25 (+5.04%) | 10,164,500 |
14 Dec 2021 | USD | 4.96 | 5.28 | 4.83 | 4.96 | 4.96 | -0.1 (-1.98%) | 6,989,500 |
13 Dec 2021 | USD | 5.36 | 5.46 | 5 | 5.06 | 5.06 | -0.52 (-9.32%) | 7,435,200 |
10 Dec 2021 | USD | 6.005 | 6.06 | 5.51 | 5.58 | 5.58 | -0.23 (-3.96%) | 6,695,300 |
9 Dec 2021 | USD | 6.2 | 6.27 | 5.75 | 5.81 | 5.81 | -0.62 (-9.64%) | 6,496,900 |
8 Dec 2021 | USD | 6.34 | 6.49 | 6.13 | 6.43 | 6.43 | +0.09 (+1.42%) | 5,070,472 |
7 Dec 2021 | USD | 6.517 | 6.66 | 6.24 | 6.34 | 6.34 | +0.29 (+4.79%) | 7,361,851 |
6 Dec 2021 | USD | 5.5135 | 6.19 | 5.31 | 6.05 | 6.05 | -0.2 (-3.20%) | 10,917,964 |
3 Dec 2021 | USD | 7.23 | 7.25 | 6.01 | 6.25 | 6.25 | -0.95 (-13.19%) | 11,895,700 |
2 Dec 2021 | USD | 7.402 | 7.645 | 6.84 | 7.2 | 7.2 | -0.4 (-5.26%) | 8,383,900 |
1 Dec 2021 | USD | 7.98 | 8.13 | 7.47 | 7.6 | 7.6 | -0.05 (-0.65%) | 10,572,300 |
30 Nov 2021 | USD | 7.83 | 8.24 | 7.21 | 7.65 | 7.65 | -0.21 (-2.67%) | 11,599,800 |
29 Nov 2021 | USD | 7.44 | 8.02 | 7.35 | 7.86 | 7.86 | +0.72 (+10.08%) | 8,672,100 |
26 Nov 2021 | USD | 7.34 | 7.64 | 7.11 | 7.14 | 7.14 | -0.71 (-9.04%) | 7,601,300 |
24 Nov 2021 | USD | 7.642 | 8.04 | 7.37 | 7.85 | 7.85 | -0.19 (-2.36%) | 7,534,600 |
23 Nov 2021 | USD | 7.58 | 8.1 | 7.5 | 8.04 | 8.04 | +0.6 (+8.06%) | 8,893,100 |