Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 4.1 | 4.41 | 4.05 | 4.14 | 4.14 | +0.1 (+2.48%) | 156,600 |
20 Dec 2021 | USD | 3.81 | 4.17 | 3.75 | 4.04 | 4.04 | +0.11 (+2.80%) | 119,900 |
17 Dec 2021 | USD | 3.86 | 4.18 | 3.69 | 3.93 | 3.93 | 0.0 (0.0%) | 101,300 |
16 Dec 2021 | USD | 3.68 | 4.082 | 3.68 | 3.93 | 3.93 | +0.23 (+6.22%) | 143,200 |
15 Dec 2021 | USD | 3.94 | 3.94 | 3.4 | 3.7 | 3.7 | -0.13 (-3.39%) | 90,900 |
14 Dec 2021 | USD | 4.24 | 4.24 | 3.71 | 3.83 | 3.83 | -0.42 (-9.88%) | 78,600 |
13 Dec 2021 | USD | 4.59 | 4.69 | 4 | 4.25 | 4.25 | -0.13 (-2.97%) | 260,700 |
10 Dec 2021 | USD | 4.14 | 4.575 | 4.069 | 4.38 | 4.38 | +0.3 (+7.35%) | 235,300 |
9 Dec 2021 | USD | 4.5 | 4.66 | 4.06 | 4.08 | 4.08 | -0.45 (-9.93%) | 217,000 |
8 Dec 2021 | USD | 4.53 | 4.77 | 4.28 | 4.53 | 4.53 | +0.13 (+2.95%) | 473,989 |
7 Dec 2021 | USD | 4.38 | 4.69 | 4.25 | 4.4 | 4.4 | +0.14 (+3.29%) | 320,681 |
6 Dec 2021 | USD | 4.41 | 4.4401 | 4.19 | 4.26 | 4.26 | -0.12 (-2.74%) | 82,266 |
3 Dec 2021 | USD | 4.91 | 4.94 | 4.34 | 4.38 | 4.38 | -0.56 (-11.34%) | 64,800 |
2 Dec 2021 | USD | 4.71 | 5 | 4.52 | 4.94 | 4.94 | +0.17 (+3.56%) | 489,100 |
1 Dec 2021 | USD | 4.9 | 5.28 | 4.654 | 4.77 | 4.77 | -0.13 (-2.65%) | 108,100 |
30 Nov 2021 | USD | 4.94 | 5.25 | 4.56 | 4.9 | 4.9 | -0.18 (-3.54%) | 569,900 |
29 Nov 2021 | USD | 5.07 | 5.68 | 4.96 | 5.08 | 5.08 | +0.07 (+1.40%) | 523,900 |
26 Nov 2021 | USD | 5.12 | 5.181 | 4.94 | 5.01 | 5.01 | -0.16 (-3.09%) | 13,700 |
24 Nov 2021 | USD | 4.89 | 5.4 | 4.7 | 5.17 | 5.17 | +0.17 (+3.40%) | 82,100 |
23 Nov 2021 | USD | 5.28 | 5.94 | 4.81 | 5 | 5 | -0.39 (-7.24%) | 402,200 |
22 Nov 2021 | USD | 5.65 | 5.8 | 5.32 | 5.39 | 5.39 | -0.15 (-2.71%) | 117,900 |
19 Nov 2021 | USD | 6.25 | 6.291 | 5.54 | 5.54 | 5.54 | -0.75 (-11.92%) | 72,500 |
18 Nov 2021 | USD | 6.32 | 6.42 | 6.08 | 6.29 | 6.29 | -0.16 (-2.48%) | 100,100 |
17 Nov 2021 | USD | 6.14 | 6.77 | 6.14 | 6.45 | 6.45 | +0.39 (+6.44%) | 188,900 |
16 Nov 2021 | USD | 6.84 | 6.84 | 6.05 | 6.06 | 6.06 | -0.93 (-13.30%) | 89,200 |
15 Nov 2021 | USD | 6.54 | 7.14 | 6.461 | 6.99 | 6.99 | +0.61 (+9.56%) | 168,400 |
12 Nov 2021 | USD | 7.04 | 7.04 | 6.33 | 6.38 | 6.38 | -0.66 (-9.38%) | 129,200 |
11 Nov 2021 | USD | 7.35 | 7.56 | 6.96 | 7.04 | 7.04 | -0.165 (-2.29%) | 120,200 |
10 Nov 2021 | USD | 7.83 | 7.83 | 7.1 | 7.205 | 7.205 | -0.565 (-7.27%) | 99,700 |
9 Nov 2021 | USD | 7.97 | 7.97 | 7.56 | 7.77 | 7.77 | -0.1 (-1.27%) | 27,600 |