Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 4.44 | 4.8 | 4.44 | 4.72 | 4.72 | +0.25 (+5.59%) | 283,000 |
29 Dec 2021 | USD | 4.65 | 4.65 | 4.3 | 4.47 | 4.47 | -0.18 (-3.87%) | 335,700 |
28 Dec 2021 | USD | 4.79 | 4.86 | 4.64 | 4.65 | 4.65 | -0.17 (-3.53%) | 145,700 |
27 Dec 2021 | USD | 4.95 | 4.99 | 4.78 | 4.82 | 4.82 | -0.16 (-3.21%) | 135,500 |
23 Dec 2021 | USD | 4.81 | 5.03 | 4.81 | 4.98 | 4.98 | +0.08 (+1.63%) | 179,600 |
22 Dec 2021 | USD | 4.75 | 4.9 | 4.73 | 4.9 | 4.9 | +0.13 (+2.73%) | 243,500 |
21 Dec 2021 | USD | 4.76 | 4.88 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 168,600 |
20 Dec 2021 | USD | 4.7 | 4.79 | 4.57 | 4.76 | 4.76 | +0.02 (+0.42%) | 164,900 |
17 Dec 2021 | USD | 4.82 | 4.97 | 4.71 | 4.74 | 4.74 | -0.15 (-3.07%) | 267,000 |
16 Dec 2021 | USD | 4.85 | 5.08 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 201,400 |
15 Dec 2021 | USD | 4.84 | 4.98 | 4.65 | 4.91 | 4.91 | +0.07 (+1.45%) | 235,300 |
14 Dec 2021 | USD | 4.91 | 4.98 | 4.72 | 4.84 | 4.84 | -0.15 (-3.01%) | 232,900 |
13 Dec 2021 | USD | 4.96 | 5.1 | 4.89 | 4.99 | 4.99 | +0.01 (+0.20%) | 153,400 |
10 Dec 2021 | USD | 4.96 | 5.07 | 4.91 | 4.98 | 4.98 | +0.01 (+0.20%) | 145,700 |
9 Dec 2021 | USD | 5.1 | 5.14 | 4.96 | 4.97 | 4.97 | -0.15 (-2.93%) | 128,700 |
8 Dec 2021 | USD | 4.95 | 5.15 | 4.91 | 5.12 | 5.12 | +0.19 (+3.85%) | 166,480 |
7 Dec 2021 | USD | 4.64 | 5.03 | 4.63 | 4.93 | 4.93 | +0.3 (+6.48%) | 159,666 |
6 Dec 2021 | USD | 4.65 | 4.71 | 4.49 | 4.63 | 4.63 | -0.1 (-2.11%) | 321,668 |
3 Dec 2021 | USD | 4.97 | 4.98 | 4.65 | 4.73 | 4.73 | -0.26 (-5.21%) | 231,600 |
2 Dec 2021 | USD | 4.85 | 5.01 | 4.77 | 4.99 | 4.99 | +0.1 (+2.04%) | 145,000 |
1 Dec 2021 | USD | 5.07 | 5.1 | 4.81 | 4.89 | 4.89 | -0.09 (-1.81%) | 159,500 |
30 Nov 2021 | USD | 4.91 | 5.02 | 4.8 | 4.98 | 4.98 | +0.07 (+1.43%) | 143,600 |
29 Nov 2021 | USD | 5.1 | 5.16 | 4.78 | 4.91 | 4.91 | -0.16 (-3.16%) | 314,600 |
26 Nov 2021 | USD | 5.05 | 5.19 | 4.98 | 5.07 | 5.07 | -0.15 (-2.87%) | 126,400 |
24 Nov 2021 | USD | 5.06 | 5.42 | 5.02 | 5.22 | 5.22 | +0.1 (+1.95%) | 92,700 |
23 Nov 2021 | USD | 5.15 | 5.25 | 4.94 | 5.12 | 5.12 | -0.08 (-1.54%) | 155,700 |
22 Nov 2021 | USD | 5.23 | 5.47 | 5.05 | 5.2 | 5.2 | +0.07 (+1.36%) | 258,400 |
19 Nov 2021 | USD | 4.89 | 5.22 | 4.89 | 5.13 | 5.13 | +0.18 (+3.64%) | 208,400 |
18 Nov 2021 | USD | 5.05 | 5.05 | 4.88 | 4.95 | 4.95 | -0.12 (-2.37%) | 239,800 |
17 Nov 2021 | USD | 5.15 | 5.24 | 5.05 | 5.07 | 5.07 | -0.13 (-2.50%) | 101,900 |