Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 4.08 | 4.5 | 4.08 | 4.34 | 4.34 | +0.2 (+4.83%) | 150,000 |
30 Dec 2021 | USD | 4 | 4.14 | 3.91 | 4.14 | 4.14 | +0.12 (+2.99%) | 113,600 |
29 Dec 2021 | USD | 4.15 | 4.2001 | 3.8 | 4.02 | 4.02 | -0.13 (-3.13%) | 189,800 |
28 Dec 2021 | USD | 4.57 | 4.655 | 4.09 | 4.15 | 4.15 | -0.5 (-10.75%) | 473,000 |
27 Dec 2021 | USD | 4.76 | 4.8805 | 4.51 | 4.65 | 4.65 | -0.15 (-3.12%) | 240,900 |
23 Dec 2021 | USD | 5.1 | 5.29 | 4.74 | 4.8 | 4.8 | -0.57 (-10.61%) | 624,100 |
22 Dec 2021 | USD | 5.92 | 6.25 | 4.69 | 5.37 | 5.37 | +0.8 (+17.51%) | 10,374,700 |
21 Dec 2021 | USD | 4.62 | 4.7299 | 4.38 | 4.57 | 4.57 | -0.07 (-1.51%) | 4,097,900 |
20 Dec 2021 | USD | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | +0.16 (+3.57%) | 128,500 |
17 Dec 2021 | USD | 4.49 | 4.73 | 4.38 | 4.48 | 4.48 | -0.1 (-2.18%) | 84,000 |
16 Dec 2021 | USD | 4.85 | 4.89 | 4.36 | 4.58 | 4.58 | -0.31 (-6.34%) | 187,200 |
15 Dec 2021 | USD | 4.85 | 4.98 | 4.6 | 4.89 | 4.89 | +0.01 (+0.20%) | 178,000 |
14 Dec 2021 | USD | 5.16 | 5.3 | 4.61 | 4.88 | 4.88 | -0.28 (-5.43%) | 138,200 |
13 Dec 2021 | USD | 5.3 | 5.57 | 4.94 | 5.16 | 5.16 | -0.15 (-2.82%) | 76,100 |
10 Dec 2021 | USD | 5.18 | 5.45 | 5.055 | 5.31 | 5.31 | +0.23 (+4.53%) | 127,600 |
9 Dec 2021 | USD | 5.43 | 5.4553 | 5.01 | 5.08 | 5.08 | -0.42 (-7.64%) | 113,400 |
8 Dec 2021 | USD | 5.45 | 5.5 | 5.21 | 5.5 | 5.5 | +0.14 (+2.61%) | 62,986 |
7 Dec 2021 | USD | 4.97 | 5.9 | 4.97 | 5.36 | 5.36 | +0.34 (+6.77%) | 179,128 |
6 Dec 2021 | USD | 5.15 | 5.2686 | 4.911 | 5.02 | 5.02 | -0.2 (-3.83%) | 158,192 |
3 Dec 2021 | USD | 5.6 | 5.78 | 5.15 | 5.22 | 5.22 | -0.52 (-9.06%) | 146,700 |
2 Dec 2021 | USD | 6.3 | 6.3413 | 5.45 | 5.74 | 5.74 | -0.07 (-1.20%) | 245,400 |
1 Dec 2021 | USD | 6.8294 | 7.12 | 5.5 | 5.81 | 5.81 | -0.19 (-3.17%) | 4,008,800 |
30 Nov 2021 | USD | 6.09 | 6.3 | 5.81 | 6 | 6 | -0.17 (-2.76%) | 60,200 |
29 Nov 2021 | USD | 6.3 | 6.5699 | 6.03 | 6.17 | 6.17 | -0.06 (-0.96%) | 47,700 |
26 Nov 2021 | USD | 5.83 | 6.375 | 5.81 | 6.23 | 6.23 | +0.395 (+6.77%) | 31,300 |
24 Nov 2021 | USD | 6.05 | 6.3395 | 5.8 | 5.835 | 5.835 | -0.125 (-2.10%) | 125,200 |
23 Nov 2021 | USD | 6.14 | 6.2999 | 5.91 | 5.96 | 5.96 | -0.21 (-3.40%) | 74,500 |
22 Nov 2021 | USD | 6.83 | 6.83 | 6.1 | 6.17 | 6.17 | -0.68 (-9.93%) | 102,800 |
19 Nov 2021 | USD | 6.97 | 7.25 | 6.5527 | 6.85 | 6.85 | -0.12 (-1.72%) | 99,300 |
18 Nov 2021 | USD | 7.02 | 7.02 | 6.5 | 6.97 | 6.97 | +0.08 (+1.16%) | 104,900 |