Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 4.36 | 4.4 | 4.36 | 4.4 | 4.4 | +0.05 (+1.15%) | 5,600 |
3 Jan 2022 | USD | 4.37 | 4.4 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 18,500 |
31 Dec 2021 | USD | 4.37 | 4.4 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 11,500 |
30 Dec 2021 | USD | 4.41 | 4.44 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 4,900 |
29 Dec 2021 | USD | 4.4 | 4.44 | 4.36 | 4.44 | 4.44 | 0.0 (0.0%) | 13,900 |
28 Dec 2021 | USD | 4.45 | 4.5 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 89,400 |
27 Dec 2021 | USD | 4.475 | 4.475 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 12,000 |
23 Dec 2021 | USD | 4.4565 | 4.4565 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 7,200 |
22 Dec 2021 | USD | 4.43 | 4.5 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 12,700 |
21 Dec 2021 | USD | 4.4 | 4.5 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 38,700 |
20 Dec 2021 | USD | 4.52 | 4.52 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 35,900 |
17 Dec 2021 | USD | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | +0.05 (+1.11%) | 6,800 |
16 Dec 2021 | USD | 4.44 | 4.55 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 20,200 |
15 Dec 2021 | USD | 4.45 | 4.463 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 45,000 |
14 Dec 2021 | USD | 4.46 | 4.475 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 22,900 |
13 Dec 2021 | USD | 4.46 | 4.485 | 4.4 | 4.47 | 4.47 | +0.01 (+0.22%) | 28,900 |
10 Dec 2021 | USD | 4.5 | 4.5 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 61,900 |
9 Dec 2021 | USD | 4.51 | 4.51 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 52,293 |
8 Dec 2021 | USD | 4.51 | 4.52 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 17,200 |
7 Dec 2021 | USD | 4.5 | 4.51 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 21,685 |
6 Dec 2021 | USD | 4.5 | 4.52 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 17,243 |
3 Dec 2021 | USD | 4.52 | 4.53 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 20,800 |
2 Dec 2021 | USD | 4.53 | 4.55 | 4.51 | 4.51 | 4.51 | -0.01 (-0.22%) | 59,900 |
1 Dec 2021 | USD | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 8,400 |
30 Nov 2021 | USD | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.03 (-0.66%) | 7,800 |
29 Nov 2021 | USD | 4.54 | 4.56 | 4.53 | 4.55 | 4.55 | +0.03 (+0.66%) | 15,300 |
26 Nov 2021 | USD | 4.52 | 4.55 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 13,200 |
24 Nov 2021 | USD | 4.55 | 4.6 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 56,000 |
23 Nov 2021 | USD | 4.51 | 4.602 | 4.51 | 4.55 | 4.55 | -0.005 (-0.11%) | 46,600 |
22 Nov 2021 | USD | 4.54 | 4.555 | 4.51 | 4.555 | 4.555 | +0.015 (+0.33%) | 9,500 |