Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 3.73 | 3.78 | 3.53 | 3.55 | 3.55 | -0.16 (-4.31%) | 3,849,400 |
11 Jan 2022 | USD | 3.78 | 3.81 | 3.59 | 3.71 | 3.71 | -0.05 (-1.33%) | 4,806,500 |
10 Jan 2022 | USD | 3.58 | 3.77 | 3.51 | 3.76 | 3.76 | +0.18 (+5.03%) | 3,584,300 |
7 Jan 2022 | USD | 3.56 | 3.65 | 3.47 | 3.58 | 3.58 | +0.03 (+0.85%) | 1,853,600 |
6 Jan 2022 | USD | 3.6 | 3.67 | 3.45 | 3.55 | 3.55 | -0.04 (-1.11%) | 3,568,500 |
5 Jan 2022 | USD | 3.71 | 3.87 | 3.45 | 3.59 | 3.59 | -0.12 (-3.23%) | 6,010,600 |
4 Jan 2022 | USD | 3.86 | 3.98 | 3.64 | 3.71 | 3.71 | -0.14 (-3.64%) | 4,104,600 |
3 Jan 2022 | USD | 3.81 | 3.92 | 3.74 | 3.85 | 3.85 | +0.09 (+2.39%) | 4,423,200 |
31 Dec 2021 | USD | 3.96 | 4 | 3.76 | 3.76 | 3.76 | -0.19 (-4.81%) | 4,080,700 |
30 Dec 2021 | USD | 3.93 | 4.14 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 5,004,800 |
29 Dec 2021 | USD | 4.02 | 4.05 | 3.83 | 3.95 | 3.95 | -0.05 (-1.25%) | 3,613,700 |
28 Dec 2021 | USD | 4.08 | 4.14 | 3.95 | 4 | 4 | -0.13 (-3.15%) | 3,409,300 |
27 Dec 2021 | USD | 4.28 | 4.32 | 4.08 | 4.13 | 4.13 | -0.12 (-2.82%) | 3,313,100 |
23 Dec 2021 | USD | 4.13 | 4.41 | 4.07 | 4.25 | 4.25 | +0.12 (+2.91%) | 4,204,800 |
22 Dec 2021 | USD | 3.94 | 4.16 | 3.91 | 4.13 | 4.13 | +0.18 (+4.56%) | 3,926,800 |
21 Dec 2021 | USD | 3.8 | 3.97 | 3.79 | 3.95 | 3.95 | +0.21 (+5.61%) | 4,784,900 |
20 Dec 2021 | USD | 3.75 | 3.81 | 3.61 | 3.74 | 3.74 | -0.05 (-1.32%) | 5,482,300 |
17 Dec 2021 | USD | 3.57 | 3.83 | 3.55 | 3.79 | 3.79 | +0.08 (+2.16%) | 15,104,700 |
16 Dec 2021 | USD | 4.34 | 4.35 | 3.7 | 3.71 | 3.71 | -0.61 (-14.12%) | 9,871,400 |
15 Dec 2021 | USD | 4.29 | 4.72 | 3.78 | 4.32 | 4.32 | +0.05 (+1.17%) | 21,907,000 |
14 Dec 2021 | USD | 4.25 | 4.57 | 4.23 | 4.27 | 4.27 | -0.24 (-5.32%) | 7,058,700 |
13 Dec 2021 | USD | 4.6 | 4.66 | 4.42 | 4.51 | 4.51 | -0.16 (-3.43%) | 5,759,900 |
10 Dec 2021 | USD | 5 | 5.03 | 4.66 | 4.67 | 4.67 | -0.27 (-5.47%) | 4,244,700 |
9 Dec 2021 | USD | 5.24 | 5.25 | 4.93 | 4.94 | 4.94 | -0.32 (-6.08%) | 2,887,500 |
8 Dec 2021 | USD | 5.27 | 5.35 | 5.12 | 5.26 | 5.26 | -0.01 (-0.19%) | 3,928,000 |
7 Dec 2021 | USD | 5.09 | 5.34 | 5.08 | 5.27 | 5.27 | +0.25 (+4.98%) | 3,943,211 |
6 Dec 2021 | USD | 4.815 | 5.13 | 4.63 | 5.02 | 5.02 | +0.03 (+0.60%) | 5,351,999 |
3 Dec 2021 | USD | 5.31 | 5.33 | 4.86 | 4.99 | 4.99 | -0.29 (-5.49%) | 4,038,000 |
2 Dec 2021 | USD | 5.26 | 5.37 | 5.1 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,426,400 |
1 Dec 2021 | USD | 5.71 | 5.84 | 5.22 | 5.27 | 5.27 | -0.33 (-5.89%) | 5,765,600 |