Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 4.8 | 4.8 | 4.47 | 4.48 | 4.48 | -0.28 (-5.88%) | 243,500 |
31 Dec 2021 | USD | 4.43 | 4.76 | 4.43 | 4.76 | 4.76 | +0.34 (+7.69%) | 325,800 |
30 Dec 2021 | USD | 4.3 | 4.5 | 4.25 | 4.42 | 4.42 | +0.12 (+2.79%) | 140,300 |
29 Dec 2021 | USD | 4.36 | 4.46 | 3.901 | 4.3 | 4.3 | -0.15 (-3.37%) | 177,900 |
28 Dec 2021 | USD | 4.53 | 4.54 | 4.41 | 4.45 | 4.45 | -0.12 (-2.63%) | 217,300 |
27 Dec 2021 | USD | 4.65 | 4.65 | 4.4 | 4.57 | 4.57 | -0.08 (-1.72%) | 222,000 |
23 Dec 2021 | USD | 4.5 | 4.68 | 4.41 | 4.65 | 4.65 | +0.09 (+1.97%) | 204,900 |
22 Dec 2021 | USD | 4.51 | 4.58 | 4.39 | 4.56 | 4.56 | +0.02 (+0.44%) | 103,700 |
21 Dec 2021 | USD | 4.39 | 4.58 | 4.25 | 4.54 | 4.54 | +0.18 (+4.13%) | 236,500 |
20 Dec 2021 | USD | 4.15 | 4.37 | 4.099 | 4.36 | 4.36 | +0.1 (+2.35%) | 239,500 |
17 Dec 2021 | USD | 4.01 | 4.28 | 3.91 | 4.26 | 4.26 | +0.19 (+4.67%) | 286,100 |
16 Dec 2021 | USD | 4.08 | 4.085 | 3.916 | 4.07 | 4.07 | -0.06 (-1.45%) | 278,200 |
15 Dec 2021 | USD | 3.9 | 4.13 | 3.68 | 4.13 | 4.13 | +0.14 (+3.51%) | 480,400 |
14 Dec 2021 | USD | 4.13 | 4.184 | 3.93 | 3.99 | 3.99 | -0.3 (-6.99%) | 312,000 |
13 Dec 2021 | USD | 4.19 | 4.31 | 4.13 | 4.29 | 4.29 | +0.06 (+1.42%) | 133,300 |
10 Dec 2021 | USD | 4.4 | 4.425 | 4.12 | 4.23 | 4.23 | -0.14 (-3.20%) | 255,800 |
9 Dec 2021 | USD | 4.55 | 4.57 | 4.31 | 4.37 | 4.37 | -0.23 (-5.00%) | 279,000 |
8 Dec 2021 | USD | 4.57 | 4.66 | 4.45 | 4.6 | 4.6 | +0.04 (+0.88%) | 144,524 |
7 Dec 2021 | USD | 4.32 | 4.6 | 4.31 | 4.56 | 4.56 | +0.3 (+7.04%) | 342,275 |
6 Dec 2021 | USD | 4.03 | 4.33 | 3.87 | 4.26 | 4.26 | +0.15 (+3.65%) | 485,788 |
3 Dec 2021 | USD | 4.83 | 4.83 | 3.87 | 4.11 | 4.11 | -0.72 (-14.91%) | 1,483,000 |
2 Dec 2021 | USD | 4.66 | 4.83 | 4.57 | 4.83 | 4.83 | +0.18 (+3.87%) | 330,400 |
1 Dec 2021 | USD | 5.12 | 5.12 | 4.61 | 4.65 | 4.65 | -0.36 (-7.19%) | 598,100 |
30 Nov 2021 | USD | 4.95 | 5.13 | 4.772 | 5.01 | 5.01 | +0.06 (+1.21%) | 576,800 |
29 Nov 2021 | USD | 5.27 | 5.4 | 4.89 | 4.95 | 4.95 | -0.13 (-2.56%) | 958,000 |
26 Nov 2021 | USD | 5.31 | 5.57 | 4.93 | 5.08 | 5.08 | +0.06 (+1.20%) | 1,326,800 |
24 Nov 2021 | USD | 4.54 | 5.03 | 4.46 | 5.02 | 5.02 | +0.36 (+7.73%) | 838,000 |
23 Nov 2021 | USD | 4.41 | 4.79 | 4.337 | 4.66 | 4.66 | +0.04 (+0.87%) | 1,273,600 |
22 Nov 2021 | USD | 4.75 | 4.785 | 4.25 | 4.62 | 4.62 | -0.14 (-2.94%) | 1,137,000 |
19 Nov 2021 | USD | 4.84 | 4.98 | 4.75 | 4.76 | 4.76 | +0.02 (+0.42%) | 417,000 |