Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.69 | 4.86 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 338,200 |
28 Dec 2021 | USD | 4.65 | 4.77 | 4.56 | 4.66 | 4.66 | -0.05 (-1.06%) | 330,500 |
27 Dec 2021 | USD | 4.99 | 5.045 | 4.68 | 4.71 | 4.71 | -0.33 (-6.55%) | 315,900 |
23 Dec 2021 | USD | 4.69 | 5.07 | 4.512 | 5.04 | 5.04 | +0.34 (+7.23%) | 245,600 |
22 Dec 2021 | USD | 4.78 | 4.97 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 419,100 |
21 Dec 2021 | USD | 4.47 | 4.94 | 4.46 | 4.75 | 4.75 | +0.3 (+6.74%) | 651,400 |
20 Dec 2021 | USD | 4.715 | 4.715 | 4.28 | 4.45 | 4.45 | -0.12 (-2.63%) | 301,000 |
17 Dec 2021 | USD | 4.68 | 4.81 | 4.51 | 4.57 | 4.57 | -0.18 (-3.79%) | 482,700 |
16 Dec 2021 | USD | 4.61 | 5.08 | 4.56 | 4.75 | 4.75 | +0.11 (+2.37%) | 391,800 |
15 Dec 2021 | USD | 4.68 | 4.75 | 4.37 | 4.64 | 4.64 | -0.03 (-0.64%) | 336,600 |
14 Dec 2021 | USD | 4.86 | 4.86 | 4.47 | 4.67 | 4.67 | -0.19 (-3.91%) | 385,100 |
13 Dec 2021 | USD | 4.81 | 5.013 | 4.75 | 4.86 | 4.86 | 0.0 (0.0%) | 437,400 |
10 Dec 2021 | USD | 5.12 | 5.12 | 4.8 | 4.86 | 4.86 | -0.19 (-3.76%) | 256,500 |
9 Dec 2021 | USD | 5.06 | 5.331 | 4.95 | 5.05 | 5.05 | -0.13 (-2.51%) | 222,900 |
8 Dec 2021 | USD | 5.3 | 5.3422 | 5.08 | 5.18 | 5.18 | -0.18 (-3.36%) | 161,793 |
7 Dec 2021 | USD | 5.09 | 5.43 | 5.04 | 5.36 | 5.36 | +0.4 (+8.06%) | 272,100 |
6 Dec 2021 | USD | 5.3 | 5.3 | 4.825 | 4.96 | 4.96 | -0.43 (-7.98%) | 435,100 |
3 Dec 2021 | USD | 5.46 | 5.51 | 5.15 | 5.39 | 5.39 | -0.07 (-1.28%) | 439,100 |
2 Dec 2021 | USD | 5.46 | 5.66 | 5.29 | 5.46 | 5.46 | -0.06 (-1.09%) | 235,800 |
1 Dec 2021 | USD | 5.52 | 5.73 | 5.22 | 5.52 | 5.52 | +0.1 (+1.85%) | 918,700 |
30 Nov 2021 | USD | 5.88 | 5.99 | 5.11 | 5.42 | 5.42 | -0.46 (-7.82%) | 1,478,200 |
29 Nov 2021 | USD | 6.15 | 6.15 | 5.85 | 5.88 | 5.88 | -0.12 (-2%) | 283,700 |
26 Nov 2021 | USD | 5.92 | 6.015 | 5.77 | 6 | 6 | -0.02 (-0.33%) | 196,300 |
24 Nov 2021 | USD | 5.63 | 6.13 | 5.55 | 6.02 | 6.02 | +0.37 (+6.55%) | 312,900 |
23 Nov 2021 | USD | 6 | 6.14 | 5.46 | 5.65 | 5.65 | -0.34 (-5.68%) | 803,500 |
22 Nov 2021 | USD | 6.31 | 6.31 | 5.85 | 5.99 | 5.99 | -0.17 (-2.76%) | 191,000 |
19 Nov 2021 | USD | 6.5 | 6.53 | 6.13 | 6.16 | 6.16 | -0.29 (-4.50%) | 285,600 |
18 Nov 2021 | USD | 6.82 | 6.82 | 6.42 | 6.45 | 6.45 | -0.39 (-5.70%) | 388,400 |
17 Nov 2021 | USD | 7.03 | 7.34 | 6.815 | 6.84 | 6.84 | -0.15 (-2.15%) | 270,200 |
16 Nov 2021 | USD | 6.93 | 7.15 | 6.9 | 6.99 | 6.99 | +0.03 (+0.43%) | 414,500 |