Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.57 | 4.65 | 4.3 | 4.31 | 4.31 | -0.19 (-4.22%) | 168,700 |
4 Jan 2022 | USD | 4.62 | 4.62 | 4.38 | 4.5 | 4.5 | -0.1 (-2.17%) | 82,700 |
3 Jan 2022 | USD | 4.26 | 4.61 | 4.26 | 4.6 | 4.6 | +0.35 (+8.24%) | 178,400 |
31 Dec 2021 | USD | 4.26 | 4.36 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 160,600 |
30 Dec 2021 | USD | 4.35 | 4.44 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 176,500 |
29 Dec 2021 | USD | 4.42 | 4.56 | 4.33 | 4.33 | 4.33 | -0.02 (-0.46%) | 262,600 |
28 Dec 2021 | USD | 4.52 | 4.55 | 4.34 | 4.35 | 4.35 | -0.2 (-4.40%) | 211,800 |
27 Dec 2021 | USD | 4.75 | 4.77 | 4.48 | 4.55 | 4.55 | -0.15 (-3.19%) | 150,800 |
23 Dec 2021 | USD | 4.64 | 4.781 | 4.57 | 4.7 | 4.7 | +0.08 (+1.73%) | 168,100 |
22 Dec 2021 | USD | 4.64 | 4.86 | 4.57 | 4.62 | 4.62 | -0.04 (-0.86%) | 117,900 |
21 Dec 2021 | USD | 4.5 | 4.81 | 4.5 | 4.66 | 4.66 | +0.26 (+5.91%) | 226,500 |
20 Dec 2021 | USD | 4.35 | 4.68 | 4.3 | 4.4 | 4.4 | -0.2 (-4.35%) | 353,400 |
17 Dec 2021 | USD | 4.65 | 4.78 | 4.45 | 4.6 | 4.6 | -0.12 (-2.54%) | 270,100 |
16 Dec 2021 | USD | 5 | 5.09 | 4.72 | 4.72 | 4.72 | -0.28 (-5.60%) | 193,600 |
15 Dec 2021 | USD | 4.88 | 5.26 | 4.78 | 5 | 5 | +0.14 (+2.88%) | 377,100 |
14 Dec 2021 | USD | 5.11 | 5.2 | 4.85 | 4.86 | 4.86 | -0.34 (-6.54%) | 383,500 |
13 Dec 2021 | USD | 5.49 | 5.53 | 5.1 | 5.2 | 5.2 | -0.37 (-6.64%) | 376,900 |
10 Dec 2021 | USD | 5.44 | 5.6 | 5.28 | 5.57 | 5.57 | +0.13 (+2.39%) | 144,600 |
9 Dec 2021 | USD | 5.8 | 5.84 | 5.38 | 5.44 | 5.44 | -0.32 (-5.56%) | 124,300 |
8 Dec 2021 | USD | 5.82 | 5.8308 | 5.65 | 5.76 | 5.76 | -0.1 (-1.71%) | 164,373 |
7 Dec 2021 | USD | 5.6 | 5.93 | 5.6 | 5.86 | 5.86 | +0.26 (+4.64%) | 120,043 |
6 Dec 2021 | USD | 5.36 | 5.64 | 5.12 | 5.6 | 5.6 | +0.16 (+2.94%) | 331,202 |
3 Dec 2021 | USD | 5.84 | 5.86 | 5.42 | 5.44 | 5.44 | -0.39 (-6.69%) | 338,200 |
2 Dec 2021 | USD | 5.88 | 5.993 | 5.71 | 5.83 | 5.83 | -0.13 (-2.18%) | 227,300 |
1 Dec 2021 | USD | 6.21 | 6.26 | 5.78 | 5.96 | 5.96 | -0.3 (-4.79%) | 247,900 |
30 Nov 2021 | USD | 6.19 | 6.26 | 5.82 | 6.26 | 6.26 | +0.02 (+0.32%) | 245,200 |
29 Nov 2021 | USD | 6.3 | 6.34 | 5.95 | 6.24 | 6.24 | -0.06 (-0.95%) | 203,200 |
26 Nov 2021 | USD | 6.59 | 6.59 | 6.15 | 6.3 | 6.3 | -0.34 (-5.12%) | 142,500 |
24 Nov 2021 | USD | 6.68 | 6.79 | 6.57 | 6.64 | 6.64 | -0.05 (-0.75%) | 102,100 |
23 Nov 2021 | USD | 6.56 | 6.73 | 6.4501 | 6.69 | 6.69 | -0.05 (-0.74%) | 268,753 |