Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 4.54 | 4.67 | 4.39 | 4.45 | 4.45 | -0.1 (-2.20%) | 85,700 |
27 Dec 2021 | USD | 4.77 | 4.77 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 84,900 |
23 Dec 2021 | USD | 4.4 | 4.491 | 4.266 | 4.45 | 4.45 | +0.203 (+4.78%) | 110,800 |
22 Dec 2021 | USD | 4.35 | 4.65 | 4.22 | 4.247 | 4.247 | +0.181 (+4.45%) | 161,300 |
21 Dec 2021 | USD | 4.085 | 4.15 | 3.987 | 4.066 | 4.066 | +0.092 (+2.32%) | 48,500 |
20 Dec 2021 | USD | 4.162 | 4.23 | 3.944 | 3.974 | 3.974 | -0.166 (-4.01%) | 79,300 |
17 Dec 2021 | USD | 4 | 4.22 | 3.895 | 4.14 | 4.14 | +0.04 (+0.98%) | 80,000 |
16 Dec 2021 | USD | 4.25 | 4.35 | 3.95 | 4.1 | 4.1 | +0.15 (+3.80%) | 64,800 |
15 Dec 2021 | USD | 4.184 | 4.25 | 3.81 | 3.95 | 3.95 | -0.22 (-5.28%) | 214,900 |
14 Dec 2021 | USD | 4.49 | 4.75 | 4.03 | 4.17 | 4.17 | -0.35 (-7.74%) | 76,900 |
13 Dec 2021 | USD | 4.52 | 4.66 | 4.346 | 4.52 | 4.52 | +0.04 (+0.89%) | 83,200 |
10 Dec 2021 | USD | 4.43 | 4.575 | 4.211 | 4.48 | 4.48 | +0.29 (+6.92%) | 83,300 |
9 Dec 2021 | USD | 4.3 | 4.631 | 4.025 | 4.19 | 4.19 | +0.27 (+6.89%) | 123,200 |
8 Dec 2021 | USD | 4.05 | 4.0714 | 3.85 | 3.92 | 3.92 | -0.174 (-4.25%) | 52,493 |
7 Dec 2021 | USD | 4.2309 | 4.2309 | 3.7818 | 4.0941 | 4.0941 | +0.04 (+0.97%) | 131,819 |
6 Dec 2021 | USD | 4.1 | 4.285 | 4 | 4.0546 | 4.0546 | +0.005 (+0.11%) | 112,033 |
3 Dec 2021 | USD | 4.422 | 4.609 | 3.932 | 4.05 | 4.05 | -0.306 (-7.02%) | 213,200 |
2 Dec 2021 | USD | 4 | 4.75 | 4 | 4.356 | 4.356 | +0.161 (+3.84%) | 113,300 |
1 Dec 2021 | USD | 4.447 | 4.73 | 4.188 | 4.195 | 4.195 | -0.086 (-2.01%) | 112,500 |
30 Nov 2021 | USD | 4.66 | 4.7 | 4.145 | 4.281 | 4.281 | -0.179 (-4.01%) | 257,100 |
29 Nov 2021 | USD | 4.41 | 4.46 | 4.1 | 4.46 | 4.46 | +0.49 (+12.34%) | 168,900 |
26 Nov 2021 | USD | 3.95 | 4.45 | 3.928 | 3.97 | 3.97 | -0.224 (-5.34%) | 199,900 |
24 Nov 2021 | USD | 4.57 | 4.6 | 4.032 | 4.194 | 4.194 | -0.486 (-10.38%) | 177,900 |
23 Nov 2021 | USD | 5.65 | 5.65 | 4.55 | 4.68 | 4.68 | -0.469 (-9.11%) | 139,100 |
22 Nov 2021 | USD | 5.238 | 5.8 | 4.82 | 5.149 | 5.149 | +0.189 (+3.81%) | 244,800 |
19 Nov 2021 | USD | 4.27 | 4.99 | 4.27 | 4.96 | 4.96 | +0.62 (+14.29%) | 152,400 |
18 Nov 2021 | USD | 4.7 | 4.733 | 3.691 | 4.34 | 4.34 | -0.06 (-1.36%) | 474,400 |
17 Nov 2021 | USD | 5.9 | 5.9 | 4.35 | 4.4 | 4.4 | -0.8 (-15.38%) | 536,100 |
16 Nov 2021 | USD | 5 | 5.85 | 4.84 | 5.2 | 5.2 | +0.41 (+8.56%) | 684,000 |
15 Nov 2021 | USD | 4.74 | 8.38 | 4.321 | 4.79 | 4.79 | +0.65 (+15.70%) | 412,700 |