Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | USD | 3.23 | 3.25 | 2.84 | 2.94 | 2.94 | -0.29 (-8.98%) | 133,800 |
20 Jan 2022 | USD | 3.27 | 3.42 | 3.15 | 3.23 | 3.23 | -0.03 (-0.92%) | 47,600 |
19 Jan 2022 | USD | 3.35 | 3.45 | 3.12 | 3.26 | 3.26 | 0.0 (0.0%) | 74,400 |
18 Jan 2022 | USD | 3.22 | 3.4 | 2.91 | 3.26 | 3.26 | +0.02 (+0.62%) | 218,200 |
14 Jan 2022 | USD | 3.36 | 3.7 | 3.16 | 3.24 | 3.24 | -0.14 (-4.14%) | 108,200 |
13 Jan 2022 | USD | 3.49 | 3.75 | 3.32 | 3.38 | 3.38 | -0.17 (-4.79%) | 105,000 |
12 Jan 2022 | USD | 3.53 | 3.72 | 3.26 | 3.55 | 3.55 | +0.07 (+2.01%) | 152,600 |
11 Jan 2022 | USD | 3.6 | 3.69 | 3.46 | 3.48 | 3.48 | -0.18 (-4.92%) | 84,100 |
10 Jan 2022 | USD | 3.75 | 3.95 | 3.45 | 3.66 | 3.66 | -0.13 (-3.43%) | 161,500 |
7 Jan 2022 | USD | 3.91 | 3.93 | 3.66 | 3.79 | 3.79 | -0.21 (-5.25%) | 255,600 |
6 Jan 2022 | USD | 3.83 | 4.28 | 3.65 | 4 | 4 | +0.1 (+2.56%) | 314,400 |
5 Jan 2022 | USD | 3.97 | 4.175 | 3.88 | 3.9 | 3.9 | -0.12 (-2.99%) | 186,300 |
4 Jan 2022 | USD | 4.58 | 4.64 | 3.97 | 4.02 | 4.02 | -0.58 (-12.61%) | 277,400 |
3 Jan 2022 | USD | 4.68 | 4.89 | 4.43 | 4.6 | 4.6 | -0.02 (-0.43%) | 290,900 |
31 Dec 2021 | USD | 4.94 | 5.1 | 4.591 | 4.62 | 4.62 | -0.29 (-5.91%) | 119,700 |
30 Dec 2021 | USD | 4.79 | 5.02 | 4.79 | 4.91 | 4.91 | +0.14 (+2.94%) | 24,100 |
29 Dec 2021 | USD | 5.04 | 5.04 | 4.54 | 4.77 | 4.77 | -0.27 (-5.36%) | 114,000 |
28 Dec 2021 | USD | 5.01 | 5.34 | 4.775 | 5.04 | 5.04 | +0.08 (+1.61%) | 343,000 |
27 Dec 2021 | USD | 4.63 | 5.16 | 4.595 | 4.96 | 4.96 | +0.38 (+8.30%) | 113,700 |
23 Dec 2021 | USD | 4.67 | 4.74 | 4.58 | 4.58 | 4.58 | -0.16 (-3.38%) | 43,100 |
22 Dec 2021 | USD | 4.54 | 4.86 | 4.52 | 4.74 | 4.74 | +0.16 (+3.49%) | 178,200 |
21 Dec 2021 | USD | 4.1 | 4.8 | 4.1 | 4.58 | 4.58 | +0.48 (+11.71%) | 410,500 |
20 Dec 2021 | USD | 4.53 | 5 | 4.09 | 4.1 | 4.1 | -0.39 (-8.69%) | 560,900 |
17 Dec 2021 | USD | 4.52 | 4.9 | 4.33 | 4.49 | 4.49 | -0.17 (-3.65%) | 2,096,400 |
16 Dec 2021 | USD | 4.52 | 4.8 | 4.33 | 4.66 | 4.66 | +0.1 (+2.19%) | 501,600 |
15 Dec 2021 | USD | 4.21 | 4.78 | 3.76 | 4.56 | 4.56 | +0.36 (+8.57%) | 412,800 |
14 Dec 2021 | USD | 4.35 | 4.759 | 3.88 | 4.2 | 4.2 | -0.14 (-3.23%) | 285,500 |
13 Dec 2021 | USD | 4.54 | 5 | 4.28 | 4.34 | 4.34 | -0.2 (-4.41%) | 204,100 |
10 Dec 2021 | USD | 4.68 | 4.97 | 4.43 | 4.54 | 4.54 | -0.14 (-2.99%) | 400,500 |
9 Dec 2021 | USD | 4.78 | 5.06 | 4.64 | 4.68 | 4.68 | -0.18 (-3.70%) | 254,300 |