Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.75 | 4.82 | 4.53 | 4.63 | 4.63 | -0.25 (-5.12%) | 1,235,700 |
4 Jan 2022 | USD | 5.02 | 5.09 | 4.78 | 4.88 | 4.88 | -0.15 (-2.98%) | 1,212,300 |
3 Jan 2022 | USD | 5.01 | 5.12 | 4.93 | 5.03 | 5.03 | +0.1 (+2.03%) | 432,800 |
31 Dec 2021 | USD | 4.93 | 5.05 | 4.86 | 4.93 | 4.93 | +0.03 (+0.61%) | 659,700 |
30 Dec 2021 | USD | 4.7 | 4.99 | 4.68 | 4.9 | 4.9 | +0.21 (+4.48%) | 1,523,800 |
29 Dec 2021 | USD | 4.84 | 4.88 | 4.64 | 4.69 | 4.69 | -0.15 (-3.10%) | 835,700 |
28 Dec 2021 | USD | 4.9 | 4.965 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 636,700 |
27 Dec 2021 | USD | 4.93 | 4.95 | 4.6 | 4.88 | 4.88 | -0.02 (-0.41%) | 747,200 |
23 Dec 2021 | USD | 4.88 | 4.947 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 1,310,100 |
22 Dec 2021 | USD | 4.84 | 4.94 | 4.72 | 4.88 | 4.88 | -0.02 (-0.41%) | 604,400 |
21 Dec 2021 | USD | 4.69 | 4.935 | 4.69 | 4.9 | 4.9 | +0.21 (+4.48%) | 1,021,100 |
20 Dec 2021 | USD | 4.95 | 5.02 | 4.69 | 4.69 | 4.69 | -0.5 (-9.63%) | 1,353,000 |
17 Dec 2021 | USD | 4.96 | 5.19 | 4.895 | 5.19 | 5.19 | +0.1 (+1.96%) | 2,998,800 |
16 Dec 2021 | USD | 5.25 | 5.52 | 5.045 | 5.09 | 5.09 | -0.12 (-2.30%) | 1,107,900 |
15 Dec 2021 | USD | 5.19 | 5.25 | 5.05 | 5.21 | 5.21 | -0.09 (-1.70%) | 1,145,200 |
14 Dec 2021 | USD | 5.395 | 5.48 | 5.28 | 5.3 | 5.3 | -0.16 (-2.93%) | 1,370,200 |
13 Dec 2021 | USD | 5.59 | 5.635 | 5.34 | 5.46 | 5.46 | -0.32 (-5.54%) | 1,806,400 |
10 Dec 2021 | USD | 5.66 | 5.78 | 5.55 | 5.78 | 5.78 | +0.11 (+1.94%) | 1,525,000 |
9 Dec 2021 | USD | 5.75 | 5.9 | 5.67 | 5.67 | 5.67 | -0.04 (-0.70%) | 1,458,000 |
8 Dec 2021 | USD | 5.61 | 5.82 | 5.5 | 5.71 | 5.71 | +0.15 (+2.70%) | 1,015,304 |
7 Dec 2021 | USD | 5.37 | 5.66 | 5.37 | 5.56 | 5.56 | +0.26 (+4.91%) | 1,496,987 |
6 Dec 2021 | USD | 5.3 | 5.34 | 5.1301 | 5.3 | 5.3 | -0.06 (-1.12%) | 1,767,035 |
3 Dec 2021 | USD | 5.57 | 5.71 | 5.17 | 5.36 | 5.36 | -0.37 (-6.46%) | 3,587,800 |
2 Dec 2021 | USD | 5.81 | 5.85 | 5.575 | 5.73 | 5.73 | -0.02 (-0.35%) | 944,300 |
1 Dec 2021 | USD | 5.98 | 6.02 | 5.72 | 5.75 | 5.75 | -0.12 (-2.04%) | 915,200 |
30 Nov 2021 | USD | 5.88 | 5.97 | 5.61 | 5.87 | 5.87 | -0.02 (-0.34%) | 1,777,400 |
29 Nov 2021 | USD | 5.95 | 6 | 5.82 | 5.89 | 5.89 | -0.09 (-1.51%) | 1,029,800 |
26 Nov 2021 | USD | 5.91 | 6.05 | 5.8 | 5.98 | 5.98 | -0.12 (-1.97%) | 1,166,800 |
24 Nov 2021 | USD | 6.13 | 6.21 | 6.02 | 6.1 | 6.1 | -0.05 (-0.81%) | 1,087,200 |
23 Nov 2021 | USD | 6.2 | 6.265 | 5.96 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,474,600 |