Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.3 | 4.32 | 4.06 | 4.06 | 3.8865 | -0.21 (-4.92%) | 681,500 |
4 Jan 2022 | USD | 4.23 | 4.34 | 4.2 | 4.27 | 4.0875 | +0.04 (+0.95%) | 547,400 |
3 Jan 2022 | USD | 3.97 | 4.31 | 3.94 | 4.23 | 4.0492 | +0.34 (+8.74%) | 1,077,000 |
31 Dec 2021 | USD | 3.91 | 3.96 | 3.8 | 3.89 | 3.7238 | -0.03 (-0.77%) | 1,133,600 |
30 Dec 2021 | USD | 3.9 | 4 | 3.84 | 3.92 | 3.7525 | +0.06 (+1.55%) | 637,800 |
29 Dec 2021 | USD | 3.88 | 3.93 | 3.81 | 3.86 | 3.695 | +0.02 (+0.52%) | 512,200 |
28 Dec 2021 | USD | 3.89 | 3.98 | 3.84 | 3.84 | 3.6759 | -0.08 (-2.04%) | 485,500 |
27 Dec 2021 | USD | 3.92 | 3.94 | 3.82 | 3.92 | 3.7525 | -0.02 (-0.51%) | 392,800 |
23 Dec 2021 | USD | 3.88 | 4.01 | 3.88 | 3.94 | 3.7716 | +0.1 (+2.60%) | 618,200 |
22 Dec 2021 | USD | 3.88 | 3.88 | 3.76 | 3.84 | 3.6759 | -0.03 (-0.78%) | 573,500 |
21 Dec 2021 | USD | 3.82 | 3.96 | 3.82 | 3.87 | 3.7046 | +0.08 (+2.11%) | 587,600 |
20 Dec 2021 | USD | 3.75 | 3.82 | 3.69 | 3.79 | 3.628 | -0.02 (-0.52%) | 484,800 |
17 Dec 2021 | USD | 3.64 | 3.85 | 3.6 | 3.81 | 3.6472 | +0.11 (+2.97%) | 621,300 |
16 Dec 2021 | USD | 3.83 | 3.85 | 3.66 | 3.7 | 3.5419 | -0.1 (-2.63%) | 600,700 |
15 Dec 2021 | USD | 3.61 | 3.83 | 3.54 | 3.8 | 3.6376 | +0.14 (+3.83%) | 813,700 |
14 Dec 2021 | USD | 3.78 | 3.8 | 3.66 | 3.66 | 3.5036 | -0.15 (-3.94%) | 523,800 |
13 Dec 2021 | USD | 4 | 4 | 3.78 | 3.81 | 3.6472 | -0.19 (-4.75%) | 671,800 |
10 Dec 2021 | USD | 4.06 | 4.14 | 3.98 | 4 | 3.8291 | -0.03 (-0.74%) | 464,000 |
9 Dec 2021 | USD | 4.08 | 4.11 | 4.02 | 4.03 | 3.8578 | -0.12 (-2.89%) | 443,600 |
8 Dec 2021 | USD | 4.1 | 4.2 | 4.05 | 4.15 | 3.9726 | -0.01 (-0.24%) | 645,699 |
7 Dec 2021 | USD | 4.1 | 4.21 | 4.079 | 4.16 | 3.9822 | +0.14 (+3.48%) | 648,124 |
6 Dec 2021 | USD | 3.82 | 4.05 | 3.72 | 4.02 | 3.8482 | +0.21 (+5.51%) | 887,260 |
3 Dec 2021 | USD | 4.04 | 4.04 | 3.77 | 3.81 | 3.6472 | -0.12 (-3.05%) | 903,100 |
2 Dec 2021 | USD | 3.98 | 3.98 | 3.84 | 3.93 | 3.7621 | +0.01 (+0.26%) | 816,500 |
1 Dec 2021 | USD | 4.2 | 4.23 | 3.89 | 3.92 | 3.7525 | -0.28 (-6.67%) | 1,244,900 |
30 Nov 2021 | USD | 4.28 | 4.33 | 4.06 | 4.2 | 4.0205 | +0.106 (+2.59%) | 843,863 |
29 Nov 2021 | USD | 3.8824 | 4.1216 | 3.8364 | 4.094 | 3.919 | -0.116 (-2.76%) | 950,257 |
26 Nov 2021 | USD | 4.12 | 4.25 | 4.07 | 4.21 | 4.0301 | -0.1 (-2.32%) | 615,600 |
24 Nov 2021 | USD | 4.17 | 4.35 | 4.13 | 4.31 | 4.1258 | +0.12 (+2.86%) | 606,500 |
23 Nov 2021 | USD | 4.06 | 4.22 | 4.06 | 4.19 | 4.0109 | +0.12 (+2.95%) | 860,100 |