Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.94 | 5.01 | 4.86 | 4.94 | 4.94 | -0.14 (-2.76%) | 192,800 |
28 Dec 2021 | USD | 4.79 | 5.16 | 4.79 | 5.08 | 5.08 | +0.2 (+4.10%) | 336,100 |
27 Dec 2021 | USD | 5.14 | 5.14 | 4.78 | 4.88 | 4.88 | -0.52 (-9.63%) | 393,700 |
23 Dec 2021 | USD | 5.33 | 5.45 | 5.29 | 5.4 | 5.4 | -0.23 (-4.09%) | 362,800 |
22 Dec 2021 | USD | 5.115 | 6.38 | 5.02 | 5.63 | 5.63 | +0.33 (+6.23%) | 2,089,800 |
21 Dec 2021 | USD | 5.25 | 5.33 | 5.05 | 5.3 | 5.3 | -0.35 (-6.19%) | 631,100 |
20 Dec 2021 | USD | 4.97 | 5.89 | 4.84 | 5.65 | 5.65 | +0.56 (+11.00%) | 2,234,600 |
17 Dec 2021 | USD | 4.38 | 5.75 | 4.25 | 5.09 | 5.09 | +1.77 (+53.31%) | 37,824,600 |
16 Dec 2021 | USD | 3.33 | 3.33 | 3.3 | 3.32 | 3.32 | +0.053 (+1.62%) | 8,800 |
15 Dec 2021 | USD | 3.35 | 3.35 | 3.22 | 3.267 | 3.267 | +0.037 (+1.15%) | 10,200 |
14 Dec 2021 | USD | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 20,600 |
13 Dec 2021 | USD | 3.26 | 3.27 | 3.24 | 3.24 | 3.24 | +0.19 (+6.23%) | 17,200 |
10 Dec 2021 | USD | 3.073 | 3.075 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 12,700 |
9 Dec 2021 | USD | 3.095 | 3.098 | 3.059 | 3.08 | 3.08 | +0.07 (+2.33%) | 3,000 |
8 Dec 2021 | USD | 3.1101 | 3.12 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 15,899 |
7 Dec 2021 | USD | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 11,908 |
6 Dec 2021 | USD | 3.09 | 3.14 | 3.07 | 3.11 | 3.11 | -0.08 (-2.51%) | 7,014 |
3 Dec 2021 | USD | 3.24 | 3.245 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 15,700 |
2 Dec 2021 | USD | 3.269 | 3.27 | 3.25 | 3.25 | 3.25 | +0.002 (+0.06%) | 2,300 |
1 Dec 2021 | USD | 3.33 | 3.34 | 3.23 | 3.248 | 3.248 | +0.048 (+1.50%) | 11,200 |
30 Nov 2021 | USD | 3.305 | 3.31 | 3.1701 | 3.2 | 3.2 | -0.07 (-2.14%) | 5,848 |
29 Nov 2021 | USD | 3.3 | 3.31 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 4,289 |
26 Nov 2021 | USD | 3.36 | 3.37 | 3.316 | 3.35 | 3.35 | +0.015 (+0.45%) | 6,200 |
24 Nov 2021 | USD | 3.36 | 3.36 | 3.32 | 3.335 | 3.335 | -0.045 (-1.33%) | 2,900 |
23 Nov 2021 | USD | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 8,200 |
22 Nov 2021 | USD | 3.44 | 3.5 | 3.3 | 3.44 | 3.44 | -0.071 (-2.02%) | 3,400 |
19 Nov 2021 | USD | 3.52 | 3.56 | 3.5 | 3.511 | 3.511 | +0.161 (+4.81%) | 4,500 |
18 Nov 2021 | USD | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -0.09 (-2.62%) | 19,400 |
17 Nov 2021 | USD | 3.42 | 3.44 | 3.4 | 3.44 | 3.44 | -0.035 (-1.01%) | 4,300 |
16 Nov 2021 | USD | 3.5 | 3.5 | 3.47 | 3.475 | 3.475 | -0.055 (-1.56%) | 2,600 |