Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 4.87 | 5.01 | 4.83 | 4.97 | 4.97 | +0.08 (+1.64%) | 1,311,400 |
21 Dec 2021 | USD | 4.67 | 4.95 | 4.67 | 4.89 | 4.89 | +0.34 (+7.47%) | 1,763,000 |
20 Dec 2021 | USD | 4.53 | 4.63 | 4.41 | 4.55 | 4.55 | -0.16 (-3.40%) | 2,418,300 |
17 Dec 2021 | USD | 4.62 | 4.77 | 4.56 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,065,700 |
16 Dec 2021 | USD | 5.13 | 5.17 | 4.69 | 4.74 | 4.74 | -0.29 (-5.77%) | 1,818,900 |
15 Dec 2021 | USD | 5.07 | 5.1 | 4.77 | 5.03 | 5.03 | -0.08 (-1.57%) | 2,256,100 |
14 Dec 2021 | USD | 5.09 | 5.26 | 5 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,249,100 |
13 Dec 2021 | USD | 5.39 | 5.49 | 4.97 | 5.1 | 5.1 | -0.28 (-5.20%) | 2,199,200 |
10 Dec 2021 | USD | 5.5 | 5.66 | 5.28 | 5.38 | 5.38 | -0.02 (-0.37%) | 1,187,500 |
9 Dec 2021 | USD | 5.5 | 5.69 | 5.39 | 5.4 | 5.4 | -0.2 (-3.57%) | 1,272,600 |
8 Dec 2021 | USD | 5.61 | 5.72 | 5.5503 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,300,123 |
7 Dec 2021 | USD | 5.5 | 5.75 | 5.5 | 5.61 | 5.61 | +0.2 (+3.70%) | 1,463,125 |
6 Dec 2021 | USD | 5.36 | 5.565 | 5.27 | 5.41 | 5.41 | +0.15 (+2.85%) | 2,100,722 |
3 Dec 2021 | USD | 5.46 | 5.58 | 5.16 | 5.26 | 5.26 | -0.16 (-2.95%) | 2,448,000 |
2 Dec 2021 | USD | 5.41 | 5.58 | 5.28 | 5.42 | 5.42 | +0.14 (+2.65%) | 2,135,700 |
1 Dec 2021 | USD | 5.95 | 6.02 | 5.19 | 5.28 | 5.28 | -0.45 (-7.85%) | 3,493,800 |
30 Nov 2021 | USD | 5.49 | 5.91 | 5.09 | 5.73 | 5.73 | +0.18 (+3.24%) | 4,983,900 |
29 Nov 2021 | USD | 6 | 6.01 | 5.36 | 5.55 | 5.55 | -0.14 (-2.46%) | 3,770,500 |
26 Nov 2021 | USD | 6.08 | 6.22 | 5.45 | 5.69 | 5.69 | -0.65 (-10.25%) | 2,809,300 |
24 Nov 2021 | USD | 6.98 | 6.99 | 6.33 | 6.34 | 6.34 | -0.64 (-9.17%) | 3,415,700 |
23 Nov 2021 | USD | 7.03 | 7.13 | 6.68 | 6.98 | 6.98 | -0.17 (-2.38%) | 2,853,600 |
22 Nov 2021 | USD | 6.61 | 7.19 | 6.61 | 7.15 | 7.15 | +0.79 (+12.42%) | 2,992,400 |
19 Nov 2021 | USD | 6.5 | 6.53 | 6.3 | 6.36 | 6.36 | -0.24 (-3.64%) | 2,745,100 |
18 Nov 2021 | USD | 6.83 | 6.87 | 6.51 | 6.6 | 6.6 | 0.0 (0.0%) | 1,995,800 |
17 Nov 2021 | USD | 6.74 | 6.84 | 6.52 | 6.6 | 6.6 | -0.18 (-2.65%) | 1,384,200 |
16 Nov 2021 | USD | 6.51 | 6.85 | 6.47 | 6.78 | 6.78 | +0.23 (+3.51%) | 1,879,600 |
15 Nov 2021 | USD | 6.32 | 6.58 | 6.28 | 6.55 | 6.55 | +0.28 (+4.47%) | 1,400,500 |
12 Nov 2021 | USD | 6.31 | 6.37 | 6.14 | 6.27 | 6.27 | -0.02 (-0.32%) | 1,078,200 |
11 Nov 2021 | USD | 6.25 | 6.39 | 6.23 | 6.29 | 6.29 | +0.05 (+0.80%) | 1,006,300 |
10 Nov 2021 | USD | 6.46 | 6.52 | 6.24 | 6.24 | 6.24 | -0.3 (-4.59%) | 1,286,000 |