Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2022 | USD | 4.59 | 5.02 | 4.59 | 4.92 | 4.92 | +0.12 (+2.50%) | 20,900 |
14 Jan 2022 | USD | 4.8 | 4.96 | 4.58 | 4.8 | 4.8 | -0.16 (-3.23%) | 34,200 |
13 Jan 2022 | USD | 5.15 | 5.15 | 4.95 | 4.96 | 4.96 | -0.15 (-2.94%) | 28,100 |
12 Jan 2022 | USD | 5 | 5.28 | 4.99 | 5.11 | 5.11 | +0.18 (+3.65%) | 117,400 |
11 Jan 2022 | USD | 4.6 | 4.93 | 4.6 | 4.93 | 4.93 | +0.37 (+8.11%) | 159,000 |
10 Jan 2022 | USD | 4.43 | 4.56 | 4.42 | 4.56 | 4.56 | +0.07 (+1.56%) | 20,000 |
7 Jan 2022 | USD | 4.36 | 4.49 | 4.3 | 4.49 | 4.49 | +0.14 (+3.22%) | 20,200 |
6 Jan 2022 | USD | 4.39 | 4.45 | 4.24 | 4.35 | 4.35 | -0.04 (-0.91%) | 128,500 |
5 Jan 2022 | USD | 4.35 | 4.56 | 4.35 | 4.39 | 4.39 | +0.06 (+1.39%) | 30,200 |
4 Jan 2022 | USD | 4.31 | 4.47 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 10,000 |
3 Jan 2022 | USD | 4.63 | 4.63 | 4.27 | 4.38 | 4.38 | -0.04 (-0.90%) | 33,700 |
31 Dec 2021 | USD | 4.31 | 4.46 | 4.29 | 4.42 | 4.42 | +0.11 (+2.55%) | 26,200 |
30 Dec 2021 | USD | 4.2 | 4.37 | 4.2 | 4.31 | 4.31 | +0.08 (+1.89%) | 14,300 |
29 Dec 2021 | USD | 4.39 | 4.39 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 42,800 |
28 Dec 2021 | USD | 4.59 | 4.59 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 3,700 |
27 Dec 2021 | USD | 4.17 | 4.25 | 4.11 | 4.25 | 4.25 | +0.07 (+1.67%) | 5,800 |
23 Dec 2021 | USD | 4.2 | 4.25 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 19,000 |
22 Dec 2021 | USD | 4.21 | 4.21 | 4.06 | 4.16 | 4.16 | +0.15 (+3.74%) | 40,800 |
21 Dec 2021 | USD | 3.83 | 4.05 | 3.83 | 4.01 | 4.01 | +0.24 (+6.37%) | 34,100 |
20 Dec 2021 | USD | 3.66 | 3.86 | 3.66 | 3.77 | 3.77 | -0.19 (-4.80%) | 68,800 |
17 Dec 2021 | USD | 4.05 | 4.05 | 3.85 | 3.96 | 3.96 | -0.14 (-3.41%) | 44,300 |
16 Dec 2021 | USD | 4.19 | 4.2 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 64,500 |
15 Dec 2021 | USD | 3.97 | 4.11 | 3.81 | 4.11 | 4.11 | +0.01 (+0.24%) | 70,200 |
14 Dec 2021 | USD | 4.18 | 4.22 | 3.97 | 4.1 | 4.1 | -0.21 (-4.87%) | 49,200 |
13 Dec 2021 | USD | 4.46 | 4.46 | 4.19 | 4.31 | 4.31 | -0.13 (-2.93%) | 43,500 |
10 Dec 2021 | USD | 4.53 | 4.55 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 21,300 |
9 Dec 2021 | USD | 4.5795 | 4.5795 | 4.29 | 4.55 | 4.55 | -0.106 (-2.29%) | 63,113 |
8 Dec 2021 | USD | 4.99 | 4.99 | 4.64 | 4.6565 | 4.6565 | +0.046 (+1.01%) | 152,051 |
7 Dec 2021 | USD | 4.7526 | 4.851 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 50,265 |
6 Dec 2021 | USD | 4.4953 | 4.68 | 4.34 | 4.62 | 4.62 | +0.15 (+3.36%) | 47,122 |