Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 4.4 | 4.46 | 4.38 | 4.45 | 44.5 | +0.1 (+2.30%) | 35,200 |
31 Dec 2021 | USD | 4.32 | 4.35 | 4.3 | 4.35 | 43.5 | 0.0 (0.0%) | 19,400 |
30 Dec 2021 | USD | 4.41 | 4.5 | 4.21 | 4.35 | 43.5 | -0.11 (-2.47%) | 72,300 |
29 Dec 2021 | USD | 4.5 | 4.5 | 4.4 | 4.46 | 44.6 | -0.01 (-0.22%) | 38,600 |
28 Dec 2021 | USD | 4.48 | 4.64 | 4.41 | 4.47 | 44.7 | +0.02 (+0.45%) | 33,800 |
27 Dec 2021 | USD | 4.42 | 4.5 | 4.38 | 4.45 | 44.5 | +0.15 (+3.49%) | 86,200 |
23 Dec 2021 | USD | 4.1 | 4.47 | 4.07 | 4.3 | 43 | +0.21 (+5.13%) | 80,800 |
22 Dec 2021 | USD | 4.02 | 4.12 | 4.02 | 4.09 | 40.9 | +0.04 (+0.99%) | 29,800 |
21 Dec 2021 | USD | 4.01 | 4.16 | 4 | 4.05 | 40.5 | +0.04 (+1.00%) | 53,900 |
20 Dec 2021 | USD | 4.25 | 4.25 | 3.93 | 4.01 | 40.1 | -0.22 (-5.20%) | 121,900 |
17 Dec 2021 | USD | 4.21 | 4.36 | 4.18 | 4.23 | 42.3 | +0.02 (+0.48%) | 30,000 |
16 Dec 2021 | USD | 4.33 | 4.43 | 4.21 | 4.21 | 42.1 | -0.12 (-2.77%) | 55,500 |
15 Dec 2021 | USD | 4.21 | 4.4 | 4.2 | 4.33 | 43.3 | +0.11 (+2.61%) | 48,000 |
14 Dec 2021 | USD | 4.2 | 4.33 | 4.2 | 4.22 | 42.2 | -0.03 (-0.71%) | 54,200 |
13 Dec 2021 | USD | 4.48 | 4.63 | 4.25 | 4.25 | 42.5 | -0.2 (-4.49%) | 84,200 |
10 Dec 2021 | USD | 4.3 | 4.45 | 4.24 | 4.45 | 44.5 | +0.17 (+3.97%) | 90,900 |
9 Dec 2021 | USD | 4.22 | 4.32 | 4.22 | 4.28 | 42.8 | +0.06 (+1.42%) | 22,700 |
8 Dec 2021 | USD | 4.13 | 4.23 | 4.1 | 4.22 | 42.2 | +0.1 (+2.43%) | 35,770 |
7 Dec 2021 | USD | 4.12 | 4.21 | 4.07 | 4.12 | 41.2 | +0.02 (+0.49%) | 51,924 |
6 Dec 2021 | USD | 3.92 | 4.1 | 3.92 | 4.1 | 41 | +0.18 (+4.59%) | 59,788 |
3 Dec 2021 | USD | 4.01 | 4.07 | 3.88 | 3.92 | 39.2 | -0.08 (-2%) | 51,500 |
2 Dec 2021 | USD | 3.86 | 4 | 3.86 | 4 | 40 | +0.11 (+2.83%) | 46,700 |
1 Dec 2021 | USD | 4.06 | 4.16 | 3.85 | 3.89 | 38.9 | -0.11 (-2.75%) | 56,300 |
30 Nov 2021 | USD | 4.22 | 4.25 | 3.94 | 4 | 40 | -0.28 (-6.54%) | 87,700 |
29 Nov 2021 | USD | 4.37 | 4.38 | 4.24 | 4.28 | 42.8 | +0.03 (+0.71%) | 76,500 |
26 Nov 2021 | USD | 4.17 | 4.25 | 4.02 | 4.25 | 42.5 | +0.04 (+0.95%) | 55,600 |
24 Nov 2021 | USD | 4.39 | 4.39 | 4.17 | 4.21 | 42.1 | -0.1 (-2.32%) | 155,300 |
23 Nov 2021 | USD | 4.24 | 4.35 | 4.2 | 4.31 | 43.1 | +0.11 (+2.62%) | 84,300 |
22 Nov 2021 | USD | 4.25 | 4.4 | 4.2 | 4.2 | 42 | -0.05 (-1.18%) | 70,800 |
19 Nov 2021 | USD | 4.37 | 4.37 | 4.15 | 4.25 | 42.5 | -0.15 (-3.41%) | 86,100 |