Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.9 | 4.955 | 4.763 | 4.84 | 46,464 | -0.11 (-2.22%) | 891,700 |
28 Dec 2021 | USD | 4.9 | 5.05 | 4.83 | 4.95 | 47,520 | +0.1 (+2.06%) | 994,600 |
27 Dec 2021 | USD | 5.13 | 5.189 | 4.83 | 4.85 | 46,560 | -0.27 (-5.27%) | 855,500 |
23 Dec 2021 | USD | 5.06 | 5.26 | 5.03 | 5.12 | 49,152 | +0.06 (+1.19%) | 696,300 |
22 Dec 2021 | USD | 4.86 | 5.1 | 4.76 | 5.06 | 48,576 | +0.27 (+5.64%) | 1,077,700 |
21 Dec 2021 | USD | 4.9 | 5.09 | 4.79 | 4.79 | 45,984 | 0.0 (0.0%) | 1,351,100 |
20 Dec 2021 | USD | 5.18 | 5.236 | 4.77 | 4.79 | 45,984 | -0.5 (-9.45%) | 1,549,300 |
17 Dec 2021 | USD | 4.76 | 5.55 | 4.7 | 5.29 | 50,784 | +0.5 (+10.44%) | 2,798,700 |
16 Dec 2021 | USD | 4.74 | 4.99 | 4.65 | 4.79 | 45,984 | +0.1 (+2.13%) | 1,889,000 |
15 Dec 2021 | USD | 4.99 | 5 | 4.51 | 4.69 | 45,024 | -0.3 (-6.01%) | 2,039,300 |
14 Dec 2021 | USD | 4.8 | 5 | 4.69 | 4.99 | 47,904 | +0.11 (+2.25%) | 1,319,300 |
13 Dec 2021 | USD | 5.38 | 5.38 | 4.78 | 4.88 | 46,848 | -0.53 (-9.80%) | 2,474,300 |
10 Dec 2021 | USD | 5.45 | 5.77 | 5.22 | 5.41 | 51,936 | -0.1 (-1.81%) | 1,162,200 |
9 Dec 2021 | USD | 5.66 | 5.66 | 5.34 | 5.51 | 52,896 | -0.15 (-2.65%) | 1,129,600 |
8 Dec 2021 | USD | 5.57 | 5.82 | 5.28 | 5.66 | 54,336 | +0.1 (+1.80%) | 1,320,700 |
7 Dec 2021 | USD | 5.36 | 5.7 | 5.36 | 5.56 | 53,376 | +0.28 (+5.30%) | 1,582,761 |
6 Dec 2021 | USD | 5.51 | 5.55 | 5 | 5.28 | 50,688 | -0.43 (-7.53%) | 3,111,449 |
3 Dec 2021 | USD | 6.45 | 6.54 | 5.66 | 5.71 | 54,816 | -0.87 (-13.22%) | 2,451,800 |
2 Dec 2021 | USD | 6.49 | 6.65 | 6.23 | 6.58 | 63,168 | 0.0 (0.0%) | 1,562,200 |
1 Dec 2021 | USD | 6.11 | 6.76 | 5.97 | 6.58 | 63,168 | +0.43 (+6.99%) | 2,518,400 |
30 Nov 2021 | USD | 6.04 | 6.26 | 5.7 | 6.15 | 59,040 | +0.03 (+0.49%) | 4,193,900 |
29 Nov 2021 | USD | 6.525 | 6.56 | 6.1 | 6.12 | 58,752 | -0.05 (-0.81%) | 2,067,500 |
26 Nov 2021 | USD | 6.02 | 6.23 | 5.88 | 6.17 | 59,232 | -0.18 (-2.83%) | 1,978,800 |
24 Nov 2021 | USD | 6.24 | 6.61 | 5.86 | 6.35 | 60,960 | -0.22 (-3.35%) | 4,963,100 |
23 Nov 2021 | USD | 7.2 | 7.234 | 6.4 | 6.57 | 63,072 | -0.6 (-8.37%) | 3,978,500 |
22 Nov 2021 | USD | 7.97 | 7.97 | 7.07 | 7.17 | 68,832 | -0.71 (-9.01%) | 3,437,100 |
19 Nov 2021 | USD | 8.14 | 8.3 | 7.745 | 7.88 | 75,648 | -0.28 (-3.43%) | 2,274,700 |
18 Nov 2021 | USD | 8.41 | 8.65 | 8 | 8.16 | 78,336 | -0.28 (-3.32%) | 2,246,900 |
17 Nov 2021 | USD | 8.79 | 8.79 | 8.28 | 8.44 | 81,024 | -0.39 (-4.42%) | 2,222,700 |
16 Nov 2021 | USD | 8.55 | 9.06 | 8.53 | 8.83 | 84,768 | -0.28 (-3.07%) | 3,087,400 |