Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.16 | 5.25 | 5.12 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,100 |
4 Jan 2022 | USD | 5.1 | 5.2 | 5.02 | 5.1 | 5.1 | +0.03 (+0.59%) | 6,900 |
3 Jan 2022 | USD | 5.08 | 5.2 | 5.07 | 5.07 | 5.07 | +0.01 (+0.20%) | 16,400 |
31 Dec 2021 | USD | 4.93 | 5.06 | 4.93 | 5.06 | 5.06 | +0.01 (+0.20%) | 11,900 |
30 Dec 2021 | USD | 5.11 | 5.16 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 7,700 |
29 Dec 2021 | USD | 5.03 | 5.03 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 15,000 |
28 Dec 2021 | USD | 4.9 | 5.07 | 4.9 | 4.96 | 4.96 | +0.14 (+2.90%) | 36,800 |
27 Dec 2021 | USD | 4.75 | 4.94 | 4.75 | 4.82 | 4.82 | -0.02 (-0.41%) | 18,800 |
23 Dec 2021 | USD | 4.78 | 4.95 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 39,400 |
22 Dec 2021 | USD | 4.79 | 4.85 | 4.78 | 4.8 | 4.8 | -0.09 (-1.84%) | 67,900 |
21 Dec 2021 | USD | 4.93 | 4.94 | 4.89 | 4.89 | 4.89 | +0.2 (+4.26%) | 8,200 |
20 Dec 2021 | USD | 4.83 | 4.97 | 4.68 | 4.69 | 4.69 | -0.33 (-6.57%) | 53,200 |
17 Dec 2021 | USD | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | -0.06 (-1.18%) | 17,800 |
16 Dec 2021 | USD | 4.84 | 5.12 | 4.84 | 5.08 | 5.08 | -0.09 (-1.74%) | 6,600 |
15 Dec 2021 | USD | 5.14 | 5.17 | 5.08 | 5.17 | 5.17 | +0.02 (+0.39%) | 5,900 |
14 Dec 2021 | USD | 5.23 | 5.23 | 5.1 | 5.15 | 5.15 | +0.1 (+1.98%) | 10,100 |
13 Dec 2021 | USD | 5.13 | 5.22 | 5.05 | 5.05 | 5.05 | -0.03 (-0.59%) | 19,700 |
10 Dec 2021 | USD | 5.07 | 5.16 | 5.07 | 5.08 | 5.08 | -0.15 (-2.87%) | 8,500 |
9 Dec 2021 | USD | 4.95 | 5.23 | 4.95 | 5.23 | 5.23 | +0.11 (+2.15%) | 75,767 |
8 Dec 2021 | USD | 5.085 | 5.18 | 4.98 | 5.12 | 5.12 | +0.16 (+3.23%) | 9,538 |
7 Dec 2021 | USD | 5.16 | 5.16 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 4,112 |
6 Dec 2021 | USD | 5.06 | 5.08 | 4.97 | 5.08 | 5.08 | +0.17 (+3.46%) | 7,313 |
3 Dec 2021 | USD | 4.78 | 5.09 | 4.78 | 4.91 | 4.91 | -0.09 (-1.80%) | 82,600 |
2 Dec 2021 | USD | 4.96 | 5.05 | 4.85 | 5 | 5 | +0.01 (+0.20%) | 31,200 |
1 Dec 2021 | USD | 5.08 | 5.13 | 4.98 | 4.99 | 4.99 | -0.15 (-2.92%) | 10,600 |
30 Nov 2021 | USD | 5.08 | 5.14 | 5.02 | 5.14 | 5.14 | +0.06 (+1.18%) | 4,100 |
29 Nov 2021 | USD | 5.22 | 5.22 | 5.04 | 5.08 | 5.08 | +0.08 (+1.60%) | 8,300 |
26 Nov 2021 | USD | 5.09 | 5.23 | 5 | 5 | 5 | -0.25 (-4.76%) | 6,400 |
24 Nov 2021 | USD | 5.21 | 5.29 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 3,700 |
23 Nov 2021 | USD | 5.09 | 5.24 | 5.09 | 5.18 | 5.18 | -0.03 (-0.58%) | 2,700 |