Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.03 | 5.25 | 4.67 | 4.71 | 4.71 | -0.24 (-4.85%) | 275,700 |
4 Jan 2022 | USD | 5.4 | 5.42 | 4.95 | 4.95 | 4.95 | -0.41 (-7.65%) | 150,000 |
3 Jan 2022 | USD | 5.08 | 5.43 | 4.921 | 5.36 | 5.36 | +0.34 (+6.77%) | 234,000 |
31 Dec 2021 | USD | 5.11 | 5.2 | 4.92 | 5.02 | 5.02 | -0.05 (-0.99%) | 84,600 |
30 Dec 2021 | USD | 5.01 | 5.24 | 5.01 | 5.07 | 5.07 | +0.07 (+1.40%) | 146,700 |
29 Dec 2021 | USD | 5 | 5.11 | 4.98 | 5 | 5 | 0.0 (0.0%) | 112,000 |
28 Dec 2021 | USD | 4.95 | 5.12 | 4.871 | 5 | 5 | +0.06 (+1.21%) | 175,400 |
27 Dec 2021 | USD | 5.32 | 5.34 | 4.92 | 4.94 | 4.94 | -0.41 (-7.66%) | 120,600 |
23 Dec 2021 | USD | 5.17 | 5.48 | 5.156 | 5.35 | 5.35 | +0.18 (+3.48%) | 113,500 |
22 Dec 2021 | USD | 5.23 | 5.4 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 135,900 |
21 Dec 2021 | USD | 5.22 | 5.29 | 5.01 | 5.22 | 5.22 | +0.03 (+0.58%) | 221,000 |
20 Dec 2021 | USD | 5.04 | 5.3 | 4.86 | 5.19 | 5.19 | +0.02 (+0.39%) | 150,200 |
17 Dec 2021 | USD | 4.8 | 5.325 | 4.8 | 5.17 | 5.17 | +0.35 (+7.26%) | 168,100 |
16 Dec 2021 | USD | 4.99 | 5.11 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 193,700 |
15 Dec 2021 | USD | 4.73 | 4.89 | 4.47 | 4.88 | 4.88 | +0.17 (+3.61%) | 301,900 |
14 Dec 2021 | USD | 4.93 | 5.07 | 4.63 | 4.71 | 4.71 | -0.31 (-6.18%) | 164,500 |
13 Dec 2021 | USD | 5.02 | 5.15 | 4.827 | 5.02 | 5.02 | -0.02 (-0.40%) | 104,500 |
10 Dec 2021 | USD | 5.15 | 5.23 | 5 | 5.04 | 5.04 | -0.07 (-1.37%) | 142,100 |
9 Dec 2021 | USD | 5.57 | 5.57 | 5.11 | 5.11 | 5.11 | -0.47 (-8.42%) | 104,700 |
8 Dec 2021 | USD | 5.41 | 5.67 | 5.2601 | 5.58 | 5.58 | +0.22 (+4.10%) | 119,679 |
7 Dec 2021 | USD | 5 | 5.48 | 4.9804 | 5.36 | 5.36 | +0.52 (+10.74%) | 287,446 |
6 Dec 2021 | USD | 5 | 5.1224 | 4.6 | 4.84 | 4.84 | -0.11 (-2.22%) | 276,388 |
3 Dec 2021 | USD | 5.21 | 5.21 | 4.8 | 4.95 | 4.95 | -0.26 (-4.99%) | 355,500 |
2 Dec 2021 | USD | 5.04 | 5.34 | 5.024 | 5.21 | 5.21 | +0.11 (+2.16%) | 184,500 |
1 Dec 2021 | USD | 5.29 | 5.349 | 5.04 | 5.1 | 5.1 | -0.04 (-0.78%) | 435,500 |
30 Nov 2021 | USD | 5.33 | 5.57 | 5 | 5.14 | 5.14 | -0.25 (-4.64%) | 542,200 |
29 Nov 2021 | USD | 5.63 | 5.94 | 5.26 | 5.39 | 5.39 | -0.11 (-2%) | 490,100 |
26 Nov 2021 | USD | 5.34 | 5.6 | 5.11 | 5.5 | 5.5 | +0.05 (+0.92%) | 136,400 |
24 Nov 2021 | USD | 5.39 | 5.7 | 5.23 | 5.45 | 5.45 | +0.1 (+1.87%) | 344,000 |
23 Nov 2021 | USD | 5.27 | 5.68 | 5.15 | 5.35 | 5.35 | +0.08 (+1.52%) | 567,900 |