Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.56 | 4.72 | 4.31 | 4.5 | 4.5 | -0.1 (-2.17%) | 150,261 |
4 Jan 2022 | USD | 4.71 | 4.7899 | 4.52 | 4.6 | 4.6 | -0.1 (-2.13%) | 78,052 |
3 Jan 2022 | USD | 4.87 | 4.9574 | 4.44 | 4.7 | 4.7 | -0.25 (-5.05%) | 188,468 |
31 Dec 2021 | USD | 4.95 | 5 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 16,955 |
30 Dec 2021 | USD | 5.1 | 5.1 | 4.88 | 4.89 | 4.89 | -0.17 (-3.36%) | 73,655 |
29 Dec 2021 | USD | 4.86 | 5.15 | 4.85 | 5.06 | 5.06 | +0.09 (+1.81%) | 137,913 |
28 Dec 2021 | USD | 5.49 | 5.49 | 4.92 | 4.97 | 4.97 | -0.4 (-7.45%) | 153,024 |
27 Dec 2021 | USD | 5.11 | 5.4738 | 5.01 | 5.37 | 5.37 | +0.36 (+7.19%) | 187,478 |
23 Dec 2021 | USD | 4.75 | 5.03 | 4.7265 | 5.01 | 5.01 | +0.36 (+7.74%) | 209,131 |
22 Dec 2021 | USD | 4.2 | 4.65 | 4.17 | 4.65 | 4.65 | +0.5 (+12.04%) | 142,850 |
21 Dec 2021 | USD | 4.25 | 4.38 | 4.0901 | 4.1502 | 4.1502 | +0.05 (+1.22%) | 43,885 |
20 Dec 2021 | USD | 3.98 | 4.47 | 3.98 | 4.1 | 4.1 | +0.04 (+0.99%) | 71,943 |
17 Dec 2021 | USD | 3.85 | 4.3499 | 3.85 | 4.06 | 4.06 | -0.22 (-5.14%) | 132,201 |
16 Dec 2021 | USD | 3.935 | 4.34 | 3.935 | 4.28 | 4.28 | +0.47 (+12.34%) | 215,013 |
15 Dec 2021 | USD | 3.96 | 3.96 | 3.74 | 3.81 | 3.81 | -0.09 (-2.31%) | 61,415 |
14 Dec 2021 | USD | 3.84 | 4 | 3.72 | 3.9 | 3.9 | -0.09 (-2.26%) | 80,400 |
13 Dec 2021 | USD | 4.14 | 4.43 | 3.82 | 3.99 | 3.99 | -0.15 (-3.62%) | 152,400 |
10 Dec 2021 | USD | 3.8 | 4.26 | 3.65 | 4.14 | 4.14 | +0.42 (+11.29%) | 350,200 |
9 Dec 2021 | USD | 3.67 | 3.9 | 3.6 | 3.72 | 3.72 | +0.13 (+3.62%) | 119,500 |
8 Dec 2021 | USD | 3.3 | 3.74 | 3.2801 | 3.59 | 3.59 | +0.19 (+5.59%) | 122,230 |
7 Dec 2021 | USD | 3.32 | 3.4352 | 3.2 | 3.4 | 3.4 | +0.03 (+0.89%) | 47,223 |
6 Dec 2021 | USD | 3.35 | 3.39 | 3.11 | 3.37 | 3.37 | +0.04 (+1.20%) | 48,853 |
3 Dec 2021 | USD | 3.24 | 3.4 | 3.05 | 3.33 | 3.33 | -0.01 (-0.30%) | 193,200 |
2 Dec 2021 | USD | 2.6 | 3.95 | 2.6 | 3.34 | 3.34 | +0.64 (+23.70%) | 1,642,000 |
1 Dec 2021 | USD | 2.9 | 2.92 | 2.6 | 2.7 | 2.7 | -0.15 (-5.26%) | 237,700 |
30 Nov 2021 | USD | 3 | 3 | 2.7 | 2.85 | 2.85 | -0.15 (-5%) | 119,700 |
29 Nov 2021 | USD | 3 | 3.01 | 2.88 | 3 | 3 | +0.01 (+0.33%) | 39,800 |
26 Nov 2021 | USD | 3.7 | 3.7 | 2.88 | 2.99 | 2.99 | -0.22 (-6.85%) | 120,800 |
24 Nov 2021 | USD | 2.95 | 3.23 | 2.95 | 3.21 | 3.21 | +0.16 (+5.25%) | 141,300 |
23 Nov 2021 | USD | 3.05 | 3.1 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 14,200 |