Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 4.82 | 5.05 | 4.71 | 4.98 | 4.98 | +0.21 (+4.40%) | 386,900 |
29 Dec 2021 | USD | 4.58 | 4.84 | 4.27 | 4.77 | 4.77 | +0.25 (+5.53%) | 450,300 |
28 Dec 2021 | USD | 4.55 | 4.67 | 4.42 | 4.52 | 4.52 | -0.06 (-1.31%) | 190,100 |
27 Dec 2021 | USD | 4.7 | 4.75 | 4.56 | 4.58 | 4.58 | -0.09 (-1.93%) | 239,300 |
23 Dec 2021 | USD | 4.44 | 4.74 | 4.39 | 4.67 | 4.67 | +0.2 (+4.47%) | 273,200 |
22 Dec 2021 | USD | 4.25 | 4.49 | 4.16 | 4.47 | 4.47 | +0.28 (+6.68%) | 308,900 |
21 Dec 2021 | USD | 4.2 | 4.2 | 4.08 | 4.19 | 4.19 | +0.05 (+1.21%) | 192,800 |
20 Dec 2021 | USD | 4.14 | 4.17 | 3.99 | 4.14 | 4.14 | 0.0 (0.0%) | 185,000 |
17 Dec 2021 | USD | 4.06 | 4.2 | 3.97 | 4.14 | 4.14 | +0.04 (+0.98%) | 294,400 |
16 Dec 2021 | USD | 4.26 | 4.35 | 4.07 | 4.1 | 4.1 | -0.11 (-2.61%) | 244,900 |
15 Dec 2021 | USD | 4.23 | 4.35 | 4.05 | 4.21 | 4.21 | -0.03 (-0.71%) | 248,100 |
14 Dec 2021 | USD | 4.33 | 4.35 | 4.16 | 4.24 | 4.24 | -0.1 (-2.30%) | 243,900 |
13 Dec 2021 | USD | 4.23 | 4.43 | 4.21 | 4.34 | 4.34 | +0.04 (+0.93%) | 233,800 |
10 Dec 2021 | USD | 4.38 | 4.48 | 4.16 | 4.3 | 4.3 | -0.05 (-1.15%) | 201,200 |
9 Dec 2021 | USD | 4.37 | 4.58 | 4.3 | 4.35 | 4.35 | -0.06 (-1.36%) | 332,700 |
8 Dec 2021 | USD | 4.35 | 4.4499 | 4.28 | 4.41 | 4.41 | +0.09 (+2.08%) | 196,302 |
7 Dec 2021 | USD | 4.03 | 4.42 | 3.9966 | 4.32 | 4.32 | +0.31 (+7.73%) | 381,006 |
6 Dec 2021 | USD | 4.07 | 4.089 | 3.86 | 4.01 | 4.01 | -0.03 (-0.74%) | 414,240 |
3 Dec 2021 | USD | 4.01 | 4.08 | 3.82 | 4.04 | 4.04 | +0.04 (+1%) | 394,800 |
2 Dec 2021 | USD | 4.14 | 4.14 | 3.88 | 4 | 4 | -0.13 (-3.15%) | 542,600 |
1 Dec 2021 | USD | 4.19 | 4.3 | 4.06 | 4.13 | 4.13 | -0.02 (-0.48%) | 365,300 |
30 Nov 2021 | USD | 3.99 | 4.17 | 3.88 | 4.15 | 4.15 | +0.12 (+2.98%) | 283,800 |
29 Nov 2021 | USD | 4.14 | 4.16 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 168,000 |
26 Nov 2021 | USD | 4.07 | 4.17 | 4.01 | 4.11 | 4.11 | -0.07 (-1.67%) | 161,000 |
24 Nov 2021 | USD | 3.8 | 4.25 | 3.76 | 4.18 | 4.18 | +0.36 (+9.42%) | 328,200 |
23 Nov 2021 | USD | 4.06 | 4.13 | 3.81 | 3.82 | 3.82 | -0.26 (-6.37%) | 1,131,900 |
22 Nov 2021 | USD | 4.26 | 4.35 | 3.95 | 4.08 | 4.08 | -0.18 (-4.23%) | 780,400 |
19 Nov 2021 | USD | 4.6 | 4.81 | 4.24 | 4.26 | 4.26 | -0.36 (-7.79%) | 642,200 |
18 Nov 2021 | USD | 4.72 | 4.78 | 4.52 | 4.62 | 4.62 | -0.02 (-0.43%) | 619,700 |
17 Nov 2021 | USD | 4.79 | 4.94 | 4.52 | 4.64 | 4.64 | -0.17 (-3.53%) | 824,900 |