Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 3.77 | 4.38 | 3.73 | 4.05 | 4.05 | +0.27 (+7.14%) | 573,700 |
29 Dec 2021 | USD | 4.07 | 4.17 | 3.75 | 3.78 | 3.78 | -0.34 (-8.25%) | 575,400 |
28 Dec 2021 | USD | 4.48 | 4.53 | 4.07 | 4.12 | 4.12 | -0.34 (-7.62%) | 329,200 |
27 Dec 2021 | USD | 4.35 | 4.5 | 4.24 | 4.46 | 4.46 | +0.14 (+3.24%) | 358,400 |
23 Dec 2021 | USD | 3.93 | 4.33 | 3.9 | 4.32 | 4.32 | +0.39 (+9.92%) | 390,100 |
22 Dec 2021 | USD | 4.09 | 4.12 | 3.91 | 3.93 | 3.93 | -0.13 (-3.20%) | 186,300 |
21 Dec 2021 | USD | 3.99 | 4.1 | 3.96 | 4.06 | 4.06 | +0.12 (+3.05%) | 222,100 |
20 Dec 2021 | USD | 4.14 | 4.21 | 3.93 | 3.94 | 3.94 | -0.34 (-7.94%) | 280,700 |
17 Dec 2021 | USD | 4.04 | 4.42 | 3.98 | 4.28 | 4.28 | +0.15 (+3.63%) | 365,400 |
16 Dec 2021 | USD | 4.31 | 4.37 | 4.05 | 4.13 | 4.13 | -0.17 (-3.95%) | 177,500 |
15 Dec 2021 | USD | 3.99 | 4.42 | 3.8 | 4.3 | 4.3 | +0.31 (+7.77%) | 440,000 |
14 Dec 2021 | USD | 4.04 | 4.17 | 3.93 | 3.99 | 3.99 | -0.15 (-3.62%) | 274,100 |
13 Dec 2021 | USD | 4.27 | 4.4 | 4.02 | 4.14 | 4.14 | -0.18 (-4.17%) | 257,300 |
10 Dec 2021 | USD | 4.61 | 4.68 | 4.31 | 4.32 | 4.32 | -0.25 (-5.47%) | 327,900 |
9 Dec 2021 | USD | 4.89 | 4.94 | 4.55 | 4.57 | 4.57 | -0.31 (-6.35%) | 269,900 |
8 Dec 2021 | USD | 4.67 | 4.98 | 4.58 | 4.88 | 4.88 | +0.31 (+6.78%) | 485,500 |
7 Dec 2021 | USD | 4.28 | 4.66 | 4.28 | 4.57 | 4.57 | +0.37 (+8.81%) | 513,880 |
6 Dec 2021 | USD | 3.97 | 4.33 | 3.81 | 4.2 | 4.2 | +0.23 (+5.79%) | 382,533 |
3 Dec 2021 | USD | 3.98 | 4.08 | 3.78 | 3.97 | 3.97 | +0.02 (+0.51%) | 508,900 |
2 Dec 2021 | USD | 4.06 | 4.09 | 3.83 | 3.95 | 3.95 | -0.04 (-1.00%) | 238,200 |
1 Dec 2021 | USD | 4.12 | 4.4 | 3.94 | 3.99 | 3.99 | -0.08 (-1.97%) | 691,200 |
30 Nov 2021 | USD | 3.95 | 4.17 | 3.7 | 4.07 | 4.07 | +0.08 (+2.01%) | 920,900 |
29 Nov 2021 | USD | 4.26 | 4.33 | 3.92 | 3.99 | 3.99 | -0.25 (-5.90%) | 302,100 |
26 Nov 2021 | USD | 4.14 | 4.37 | 4.12 | 4.24 | 4.24 | -0.04 (-0.93%) | 185,800 |
24 Nov 2021 | USD | 4.05 | 4.34 | 4 | 4.28 | 4.28 | +0.18 (+4.39%) | 190,500 |
23 Nov 2021 | USD | 4.19 | 4.2 | 3.95 | 4.1 | 4.1 | -0.07 (-1.68%) | 367,900 |
22 Nov 2021 | USD | 4.73 | 4.73 | 4.1 | 4.17 | 4.17 | -0.37 (-8.15%) | 602,700 |
19 Nov 2021 | USD | 4.71 | 4.76 | 4.52 | 4.54 | 4.54 | -0.15 (-3.20%) | 296,600 |
18 Nov 2021 | USD | 4.85 | 4.93 | 4.61 | 4.69 | 4.69 | -0.09 (-1.88%) | 344,700 |
17 Nov 2021 | USD | 4.7 | 4.99 | 4.69 | 4.78 | 4.78 | +0.12 (+2.58%) | 489,200 |