Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 4.78 | 4.83 | 4.72 | 4.72 | 4.5733 | -0.05 (-1.05%) | 43,000 |
30 Dec 2021 | USD | 4.61 | 4.87 | 4.61 | 4.77 | 4.6218 | +0.17 (+3.70%) | 116,700 |
29 Dec 2021 | USD | 4.73 | 4.78 | 4.6 | 4.6 | 4.4571 | -0.1 (-2.13%) | 84,200 |
28 Dec 2021 | USD | 4.7 | 4.84 | 4.64 | 4.7 | 4.5539 | -0.02 (-0.42%) | 71,300 |
27 Dec 2021 | USD | 4.73 | 4.83 | 4.68 | 4.72 | 4.5733 | -0.03 (-0.63%) | 127,100 |
23 Dec 2021 | USD | 4.83 | 4.9 | 4.75 | 4.75 | 4.6024 | -0.06 (-1.25%) | 64,300 |
22 Dec 2021 | USD | 4.69 | 4.82 | 4.65 | 4.81 | 4.6605 | +0.17 (+3.66%) | 69,100 |
21 Dec 2021 | USD | 4.74 | 4.8 | 4.57 | 4.64 | 4.4958 | +0.02 (+0.43%) | 66,000 |
20 Dec 2021 | USD | 4.62 | 4.7 | 4.56 | 4.62 | 4.4764 | -0.09 (-1.91%) | 135,300 |
17 Dec 2021 | USD | 4.66 | 4.8 | 4.59 | 4.71 | 4.5636 | +0.04 (+0.86%) | 58,800 |
16 Dec 2021 | USD | 4.66 | 4.72 | 4.63 | 4.67 | 4.5249 | +0.02 (+0.43%) | 85,600 |
15 Dec 2021 | USD | 4.73 | 4.78 | 4.57 | 4.65 | 4.5055 | -0.11 (-2.31%) | 131,200 |
14 Dec 2021 | USD | 4.95 | 4.98 | 4.71 | 4.76 | 4.6121 | -0.24 (-4.80%) | 209,000 |
13 Dec 2021 | USD | 4.95 | 5.03 | 4.8 | 5 | 4.8446 | -0.17 (-3.29%) | 247,800 |
10 Dec 2021 | USD | 5.05 | 5.17 | 4.96 | 5.17 | 5.0093 | +0.17 (+3.40%) | 108,300 |
9 Dec 2021 | USD | 5.02 | 5.08 | 4.88 | 5 | 4.8446 | -0.05 (-0.99%) | 83,300 |
8 Dec 2021 | USD | 4.91 | 5.12 | 4.89 | 5.05 | 4.8931 | +0.13 (+2.64%) | 68,000 |
7 Dec 2021 | USD | 4.89 | 4.9241 | 4.82 | 4.92 | 4.7671 | +0.18 (+3.80%) | 67,843 |
6 Dec 2021 | USD | 4.61 | 4.809 | 4.53 | 4.74 | 4.5927 | +0.17 (+3.72%) | 109,209 |
3 Dec 2021 | USD | 4.64 | 4.74 | 4.5 | 4.57 | 4.428 | -0.14 (-2.97%) | 121,300 |
2 Dec 2021 | USD | 4.83 | 4.83 | 4.53 | 4.71 | 4.5636 | +0.15 (+3.29%) | 73,200 |
1 Dec 2021 | USD | 4.52 | 4.7 | 4.45 | 4.56 | 4.4183 | +0.12 (+2.70%) | 158,400 |
30 Nov 2021 | USD | 4.49 | 4.5 | 4.27 | 4.44 | 4.302 | -0.05 (-1.11%) | 255,600 |
29 Nov 2021 | USD | 4.58 | 4.65 | 4.46 | 4.49 | 4.3505 | 0.0 (0.0%) | 156,800 |
26 Nov 2021 | USD | 4.5 | 4.64 | 4.28 | 4.49 | 4.3505 | -0.1 (-2.18%) | 206,700 |
24 Nov 2021 | USD | 4.53 | 4.59 | 4.46 | 4.59 | 4.4474 | +0.07 (+1.55%) | 70,100 |
23 Nov 2021 | USD | 4.5 | 4.57 | 4.46 | 4.52 | 4.3795 | +0.04 (+0.89%) | 88,300 |
22 Nov 2021 | USD | 4.61 | 4.61 | 4.35 | 4.48 | 4.3408 | -0.07 (-1.54%) | 235,800 |
19 Nov 2021 | USD | 4.81 | 4.94 | 4.47 | 4.55 | 4.4086 | -0.34 (-6.95%) | 364,500 |
18 Nov 2021 | USD | 4.93 | 5.08 | 4.7 | 4.89 | 4.738 | -0.04 (-0.81%) | 213,700 |