Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.645 | 4.67 | 4.38 | 4.44 | 4.44 | -0.2 (-4.31%) | 156,289 |
4 Jan 2022 | USD | 4.55 | 4.68 | 4.535 | 4.64 | 4.64 | +0.13 (+2.88%) | 162,760 |
3 Jan 2022 | USD | 4.32 | 4.54 | 4.32 | 4.51 | 4.51 | +0.19 (+4.40%) | 176,165 |
31 Dec 2021 | USD | 4.28 | 4.34 | 4.2449 | 4.32 | 4.32 | +0.05 (+1.17%) | 166,396 |
30 Dec 2021 | USD | 4.24 | 4.35 | 4.235 | 4.27 | 4.27 | +0.01 (+0.23%) | 259,876 |
29 Dec 2021 | USD | 4.35 | 4.385 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 254,631 |
28 Dec 2021 | USD | 4.33 | 4.37 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 162,240 |
27 Dec 2021 | USD | 4.34 | 4.49 | 4.31 | 4.34 | 4.34 | +0.07 (+1.64%) | 204,060 |
23 Dec 2021 | USD | 4.34 | 4.4 | 4.26 | 4.27 | 4.27 | -0.1 (-2.29%) | 139,983 |
22 Dec 2021 | USD | 4.36 | 4.45 | 4.3 | 4.37 | 4.37 | -0.03 (-0.68%) | 177,174 |
21 Dec 2021 | USD | 4.26 | 4.44 | 4.26 | 4.4 | 4.4 | +0.14 (+3.29%) | 266,207 |
20 Dec 2021 | USD | 4.3 | 4.34 | 4.2273 | 4.26 | 4.26 | -0.12 (-2.74%) | 330,482 |
17 Dec 2021 | USD | 4.38 | 4.38 | 4.31 | 4.38 | 4.38 | -0.01 (-0.23%) | 96,273 |
16 Dec 2021 | USD | 4.39 | 4.45 | 4.3329 | 4.39 | 4.39 | +0.01 (+0.23%) | 87,324 |
15 Dec 2021 | USD | 4.36 | 4.39 | 4.27 | 4.38 | 4.38 | -0.01 (-0.23%) | 174,681 |
14 Dec 2021 | USD | 4.38 | 4.44 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 288,881 |
13 Dec 2021 | USD | 4.44 | 4.4877 | 4.38 | 4.4 | 4.4 | -0.08 (-1.79%) | 295,154 |
10 Dec 2021 | USD | 4.48 | 4.48 | 4.398 | 4.48 | 4.48 | +0.06 (+1.36%) | 207,896 |
9 Dec 2021 | USD | 4.37 | 4.49 | 4.37 | 4.42 | 4.42 | -0.04 (-0.90%) | 358,774 |
8 Dec 2021 | USD | 4.27 | 4.52 | 4.26 | 4.46 | 4.46 | +0.16 (+3.72%) | 327,509 |
7 Dec 2021 | USD | 4.3 | 4.355 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 342,799 |
6 Dec 2021 | USD | 4.14 | 4.36 | 4.08 | 4.28 | 4.28 | +0.35 (+8.91%) | 703,398 |
3 Dec 2021 | USD | 4.02 | 4.065 | 3.77 | 3.93 | 3.93 | -0.09 (-2.24%) | 480,120 |
2 Dec 2021 | USD | 3.97 | 4.09 | 3.95 | 4.02 | 4.02 | +0.05 (+1.26%) | 235,387 |
1 Dec 2021 | USD | 4.16 | 4.18 | 3.96 | 3.97 | 3.97 | -0.18 (-4.34%) | 416,787 |
30 Nov 2021 | USD | 4.4 | 4.42 | 4.09 | 4.15 | 4.15 | -0.27 (-6.11%) | 398,247 |
29 Nov 2021 | USD | 4.41 | 4.5493 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 148,011 |
26 Nov 2021 | USD | 4.47 | 4.49 | 4.4 | 4.44 | 4.44 | -0.13 (-2.84%) | 95,340 |
24 Nov 2021 | USD | 4.4 | 4.61 | 4.4 | 4.57 | 4.57 | +0.13 (+2.93%) | 141,628 |
23 Nov 2021 | USD | 4.42 | 4.58 | 4.42 | 4.44 | 4.44 | +0.04 (+0.91%) | 153,280 |