Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 3.77 | 4.1 | 3.77 | 4.08 | 4.08 | +0.34 (+9.09%) | 441,800 |
20 Dec 2021 | USD | 3.69 | 3.79 | 3.64 | 3.74 | 3.74 | -0.03 (-0.80%) | 277,800 |
17 Dec 2021 | USD | 3.75 | 3.88 | 3.67 | 3.77 | 3.77 | -0.02 (-0.53%) | 1,705,900 |
16 Dec 2021 | USD | 3.76 | 3.93 | 3.65 | 3.79 | 3.79 | -0.07 (-1.81%) | 467,100 |
15 Dec 2021 | USD | 3.82 | 3.91 | 3.59 | 3.86 | 3.86 | -0.01 (-0.26%) | 648,600 |
14 Dec 2021 | USD | 3.94 | 4 | 3.81 | 3.87 | 3.87 | -0.12 (-3.01%) | 218,200 |
13 Dec 2021 | USD | 4.3 | 4.3 | 3.87 | 3.99 | 3.99 | -0.34 (-7.85%) | 604,000 |
10 Dec 2021 | USD | 4.52 | 4.53 | 4.32 | 4.33 | 4.33 | -0.14 (-3.13%) | 139,300 |
9 Dec 2021 | USD | 4.61 | 4.65 | 4.43 | 4.47 | 4.47 | -0.13 (-2.83%) | 155,800 |
8 Dec 2021 | USD | 4.69 | 4.75 | 4.51 | 4.6 | 4.6 | -0.06 (-1.29%) | 162,107 |
7 Dec 2021 | USD | 4.8847 | 4.8847 | 4.4 | 4.66 | 4.66 | +0.22 (+4.95%) | 333,812 |
6 Dec 2021 | USD | 4.42 | 4.48 | 4.3001 | 4.44 | 4.44 | +0.01 (+0.23%) | 147,626 |
3 Dec 2021 | USD | 4.6 | 4.6 | 4.38 | 4.43 | 4.43 | -0.18 (-3.90%) | 98,400 |
2 Dec 2021 | USD | 4.52 | 4.65 | 4.42 | 4.61 | 4.61 | +0.1 (+2.22%) | 229,000 |
1 Dec 2021 | USD | 4.64 | 4.74 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 193,100 |
30 Nov 2021 | USD | 4.44 | 4.58 | 4.37 | 4.54 | 4.54 | +0.04 (+0.89%) | 134,700 |
29 Nov 2021 | USD | 4.51 | 4.53 | 4.4 | 4.5 | 4.5 | +0.04 (+0.90%) | 195,000 |
26 Nov 2021 | USD | 4.56 | 4.61 | 4.35 | 4.46 | 4.46 | -0.24 (-5.11%) | 147,600 |
24 Nov 2021 | USD | 4.73 | 4.87 | 4.65 | 4.7 | 4.7 | -0.06 (-1.26%) | 176,400 |
23 Nov 2021 | USD | 4.89 | 4.96 | 4.68 | 4.76 | 4.76 | -0.09 (-1.86%) | 162,200 |
22 Nov 2021 | USD | 4.97 | 5.03 | 4.68 | 4.85 | 4.85 | -0.13 (-2.61%) | 198,400 |
19 Nov 2021 | USD | 4.97 | 5.02 | 4.91 | 4.98 | 4.98 | -0.02 (-0.40%) | 180,400 |
18 Nov 2021 | USD | 5.1 | 5.14 | 4.97 | 5 | 5 | -0.11 (-2.15%) | 218,200 |
17 Nov 2021 | USD | 5.07 | 5.25 | 5.05 | 5.11 | 5.11 | 0.0 (0.0%) | 143,200 |
16 Nov 2021 | USD | 5.24 | 5.39 | 5.09 | 5.11 | 5.11 | -0.1 (-1.92%) | 159,700 |
15 Nov 2021 | USD | 5.21 | 5.35 | 5.01 | 5.21 | 5.21 | -0.02 (-0.38%) | 593,200 |
12 Nov 2021 | USD | 5.27 | 5.49 | 4.9 | 5.23 | 5.23 | -0.06 (-1.13%) | 521,500 |
11 Nov 2021 | USD | 5.36 | 5.37 | 5.17 | 5.29 | 5.29 | -0.07 (-1.31%) | 90,900 |
10 Nov 2021 | USD | 5.44 | 5.55 | 5.31 | 5.36 | 5.36 | -0.1 (-1.83%) | 62,400 |
9 Nov 2021 | USD | 5.54 | 5.63 | 5.44 | 5.46 | 5.46 | -0.12 (-2.15%) | 62,100 |