Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.86 | 4.97 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 270,800 |
28 Dec 2021 | USD | 4.94 | 4.98 | 4.83 | 4.88 | 4.88 | -0.05 (-1.01%) | 238,100 |
27 Dec 2021 | USD | 5 | 5 | 4.91 | 4.93 | 4.93 | -0.04 (-0.80%) | 269,300 |
23 Dec 2021 | USD | 4.87 | 5 | 4.83 | 4.97 | 4.97 | +0.06 (+1.22%) | 411,400 |
22 Dec 2021 | USD | 4.85 | 4.92 | 4.77 | 4.91 | 4.91 | +0.06 (+1.24%) | 446,600 |
21 Dec 2021 | USD | 4.8 | 4.93 | 4.76 | 4.85 | 4.85 | +0.04 (+0.83%) | 392,000 |
20 Dec 2021 | USD | 4.77 | 5.04 | 4.65 | 4.81 | 4.81 | -0.34 (-6.60%) | 951,300 |
17 Dec 2021 | USD | 4.84 | 5.15 | 4.66 | 5.15 | 5.15 | +0.31 (+6.40%) | 3,902,500 |
16 Dec 2021 | USD | 4.92 | 5.07 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 565,400 |
15 Dec 2021 | USD | 4.77 | 4.85 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 873,500 |
14 Dec 2021 | USD | 4.78 | 4.88 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 529,200 |
13 Dec 2021 | USD | 4.85 | 4.89 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 651,900 |
10 Dec 2021 | USD | 5.08 | 5.08 | 4.75 | 4.82 | 4.82 | -0.16 (-3.21%) | 376,000 |
9 Dec 2021 | USD | 4.9 | 5.03 | 4.9 | 4.98 | 4.98 | +0.06 (+1.22%) | 452,800 |
8 Dec 2021 | USD | 4.81 | 4.98 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 294,283 |
7 Dec 2021 | USD | 4.79 | 4.8754 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 257,690 |
6 Dec 2021 | USD | 4.88 | 4.88 | 4.77 | 4.79 | 4.79 | -0.09 (-1.84%) | 479,202 |
3 Dec 2021 | USD | 4.81 | 4.92 | 4.7 | 4.88 | 4.88 | +0.08 (+1.67%) | 428,500 |
2 Dec 2021 | USD | 4.82 | 4.89 | 4.56 | 4.8 | 4.8 | 0.0 (0.0%) | 545,500 |
1 Dec 2021 | USD | 5.1 | 5.126 | 4.8 | 4.8 | 4.8 | -0.29 (-5.70%) | 469,900 |
30 Nov 2021 | USD | 5.01 | 5.15 | 4.97 | 5.09 | 5.09 | +0.05 (+0.99%) | 557,500 |
29 Nov 2021 | USD | 5.09 | 5.15 | 5 | 5.04 | 5.04 | -0.06 (-1.18%) | 364,500 |
26 Nov 2021 | USD | 4.9 | 5.14 | 4.9 | 5.1 | 5.1 | -0.04 (-0.78%) | 426,100 |
24 Nov 2021 | USD | 4.98 | 5.155 | 4.88 | 5.14 | 5.14 | +0.18 (+3.63%) | 386,000 |
23 Nov 2021 | USD | 4.9 | 4.965 | 4.85 | 4.96 | 4.96 | 0.0 (0.0%) | 274,100 |
22 Nov 2021 | USD | 5.1 | 5.1 | 4.87 | 4.96 | 4.96 | -0.15 (-2.94%) | 554,900 |
19 Nov 2021 | USD | 5.13 | 5.17 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 431,500 |
18 Nov 2021 | USD | 5.19 | 5.27 | 5.1 | 5.14 | 5.14 | -0.1 (-1.91%) | 432,700 |
17 Nov 2021 | USD | 5.22 | 5.295 | 5.16 | 5.24 | 5.24 | +0.01 (+0.19%) | 643,200 |
16 Nov 2021 | USD | 5.27 | 5.29 | 5.1 | 5.23 | 5.23 | -0.04 (-0.76%) | 744,800 |