Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 4.87 | 4.89 | 4.86 | 4.885 | 4.885 | +0.005 (+0.10%) | 357,500 |
30 Dec 2021 | USD | 4.82 | 4.89 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 327,800 |
29 Dec 2021 | USD | 4.84 | 4.847 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 270,700 |
28 Dec 2021 | USD | 4.82 | 4.87 | 4.82 | 4.84 | 4.84 | -0.037 (-0.76%) | 978,600 |
27 Dec 2021 | USD | 4.82 | 4.89 | 4.78 | 4.877 | 4.877 | +0.14 (+2.96%) | 1,016,600 |
23 Dec 2021 | USD | 4.75 | 4.76 | 4.72 | 4.737 | 4.737 | +0.117 (+2.53%) | 367,300 |
22 Dec 2021 | USD | 4.56 | 4.63 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 439,900 |
21 Dec 2021 | USD | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | +0.22 (+5.07%) | 783,000 |
20 Dec 2021 | USD | 4.31 | 4.36 | 4.25 | 4.34 | 4.34 | -0.045 (-1.03%) | 578,700 |
17 Dec 2021 | USD | 4.35 | 4.43 | 4.35 | 4.385 | 4.385 | +0.045 (+1.04%) | 325,300 |
16 Dec 2021 | USD | 4.47 | 4.47 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 567,900 |
15 Dec 2021 | USD | 4.37 | 4.39 | 4.27 | 4.35 | 4.35 | -0.032 (-0.73%) | 822,900 |
14 Dec 2021 | USD | 4.429 | 4.49 | 4.36 | 4.382 | 4.382 | +0.072 (+1.67%) | 1,175,700 |
13 Dec 2021 | USD | 4.45 | 4.48 | 4.31 | 4.31 | 4.31 | -0.38 (-8.10%) | 1,259,300 |
10 Dec 2021 | USD | 4.71 | 4.71 | 4.64 | 4.69 | 4.69 | -0.045 (-0.95%) | 525,100 |
9 Dec 2021 | USD | 4.7 | 4.77 | 4.7 | 4.735 | 4.735 | -0.085 (-1.76%) | 492,900 |
8 Dec 2021 | USD | 4.73 | 4.83 | 4.685 | 4.82 | 4.82 | +0.09 (+1.90%) | 866,201 |
7 Dec 2021 | USD | 4.7302 | 4.78 | 4.71 | 4.73 | 4.73 | +0.17 (+3.73%) | 717,298 |
6 Dec 2021 | USD | 4.45 | 4.56 | 4.3601 | 4.56 | 4.56 | +0.27 (+6.29%) | 1,751,013 |
3 Dec 2021 | USD | 4.42 | 4.45 | 4.22 | 4.29 | 4.29 | -0.18 (-4.03%) | 1,361,200 |
2 Dec 2021 | USD | 4.42 | 4.52 | 4.42 | 4.47 | 4.47 | +0.045 (+1.02%) | 1,316,800 |
1 Dec 2021 | USD | 4.71 | 4.74 | 4.4 | 4.425 | 4.425 | -0.03 (-0.67%) | 1,404,900 |
30 Nov 2021 | USD | 4.53 | 4.59 | 4.42 | 4.455 | 4.455 | -0.105 (-2.30%) | 1,036,800 |
29 Nov 2021 | USD | 4.7 | 4.77 | 4.53 | 4.56 | 4.56 | +0.064 (+1.42%) | 1,982,200 |
26 Nov 2021 | USD | 4.59 | 4.61 | 4.47 | 4.496 | 4.496 | -0.514 (-10.26%) | 1,123,300 |
24 Nov 2021 | USD | 4.91 | 5.03 | 4.91 | 5.01 | 5.01 | +0.01 (+0.20%) | 277,400 |
23 Nov 2021 | USD | 5.01 | 5.05 | 4.97 | 5 | 5 | +0.025 (+0.50%) | 774,800 |
22 Nov 2021 | USD | 5 | 5.04 | 4.97 | 4.975 | 4.975 | -0.025 (-0.50%) | 410,300 |
19 Nov 2021 | USD | 5.01 | 5.07 | 4.97 | 5 | 5 | -0.22 (-4.21%) | 1,016,100 |
18 Nov 2021 | USD | 5.28 | 5.28 | 5.2 | 5.22 | 5.22 | -0.145 (-2.70%) | 489,000 |