Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.56 | 4.61 | 4.28 | 4.61 | 46.1 | +0.05 (+1.10%) | 81,600 |
4 Jan 2022 | USD | 4.64 | 4.65 | 4.4 | 4.56 | 45.6 | -0.02 (-0.44%) | 65,800 |
3 Jan 2022 | USD | 4.46 | 4.6 | 4.42 | 4.58 | 45.8 | +0.16 (+3.62%) | 93,400 |
31 Dec 2021 | USD | 4.35 | 4.48 | 4.31 | 4.42 | 44.2 | +0.04 (+0.91%) | 46,100 |
30 Dec 2021 | USD | 4.29 | 4.45 | 4.25 | 4.38 | 43.8 | +0.03 (+0.69%) | 63,000 |
29 Dec 2021 | USD | 4.45 | 4.48 | 4.111 | 4.35 | 43.5 | -0.09 (-2.03%) | 192,500 |
28 Dec 2021 | USD | 4.44 | 4.64 | 4.35 | 4.44 | 44.4 | 0.0 (0.0%) | 91,400 |
27 Dec 2021 | USD | 4.25 | 4.685 | 4.17 | 4.44 | 44.4 | +0.29 (+6.99%) | 284,700 |
23 Dec 2021 | USD | 4.2 | 4.29 | 4.01 | 4.15 | 41.5 | -0.04 (-0.95%) | 374,400 |
22 Dec 2021 | USD | 4.05 | 4.48 | 4.05 | 4.19 | 41.9 | +0.06 (+1.45%) | 255,600 |
21 Dec 2021 | USD | 4.19 | 4.19 | 3.91 | 4.13 | 41.3 | +0.07 (+1.72%) | 143,800 |
20 Dec 2021 | USD | 4.08 | 4.23 | 3.99 | 4.06 | 40.6 | -0.06 (-1.46%) | 94,400 |
17 Dec 2021 | USD | 4.14 | 4.16 | 3.892 | 4.12 | 41.2 | +0.12 (+3%) | 145,400 |
16 Dec 2021 | USD | 4.12 | 4.12 | 3.95 | 4 | 40 | -0.11 (-2.68%) | 61,600 |
15 Dec 2021 | USD | 4.05 | 4.17 | 3.91 | 4.11 | 41.1 | +0.01 (+0.24%) | 113,200 |
14 Dec 2021 | USD | 4.4 | 4.446 | 3.92 | 4.1 | 41 | -0.2 (-4.65%) | 149,900 |
13 Dec 2021 | USD | 4.35 | 4.5 | 4.095 | 4.3 | 43 | -0.05 (-1.15%) | 156,700 |
10 Dec 2021 | USD | 4.51 | 4.53 | 4.18 | 4.35 | 43.5 | -0.08 (-1.81%) | 99,700 |
9 Dec 2021 | USD | 4.57 | 4.65 | 4.35 | 4.43 | 44.3 | -0.12 (-2.64%) | 56,100 |
8 Dec 2021 | USD | 4.55 | 4.69 | 4.5 | 4.55 | 45.5 | -0.06 (-1.30%) | 94,705 |
7 Dec 2021 | USD | 4.3 | 4.84 | 4.3 | 4.61 | 46.1 | +0.41 (+9.76%) | 400,778 |
6 Dec 2021 | USD | 4.17 | 4.255 | 3.91 | 4.2 | 42 | +0.03 (+0.72%) | 137,084 |
3 Dec 2021 | USD | 4.2 | 4.25 | 3.83 | 4.17 | 41.7 | 0.0 (0.0%) | 299,600 |
2 Dec 2021 | USD | 4.23 | 4.25 | 3.92 | 4.17 | 41.7 | -0.06 (-1.42%) | 277,400 |
1 Dec 2021 | USD | 4.67 | 4.691 | 4.1 | 4.23 | 42.3 | -0.43 (-9.23%) | 350,500 |
30 Nov 2021 | USD | 4.61 | 4.79 | 4.35 | 4.66 | 46.6 | 0.0 (0.0%) | 329,100 |
29 Nov 2021 | USD | 4.8 | 4.85 | 4.6 | 4.66 | 46.6 | -0.2 (-4.12%) | 148,700 |
26 Nov 2021 | USD | 5 | 5.016 | 4.76 | 4.86 | 48.6 | -0.21 (-4.14%) | 278,700 |
24 Nov 2021 | USD | 5.02 | 5.31 | 4.85 | 5.07 | 50.7 | +0.03 (+0.60%) | 578,300 |
23 Nov 2021 | USD | 5.25 | 5.25 | 4.75 | 5.04 | 50.4 | -0.21 (-4%) | 379,700 |