Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 3.99 | 4 | 3.71 | 3.9 | 3.9 | -0.05 (-1.27%) | 43,800 |
25 Jan 2022 | USD | 3.915 | 4 | 3.81 | 3.95 | 3.95 | +0.12 (+3.13%) | 45,831 |
24 Jan 2022 | USD | 3.92 | 4.05 | 3.74 | 3.83 | 3.83 | -0.09 (-2.30%) | 35,924 |
21 Jan 2022 | USD | 3.98 | 4.015 | 3.648 | 3.92 | 3.92 | -0.06 (-1.51%) | 32,700 |
20 Jan 2022 | USD | 4.01 | 4.41 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 47,100 |
19 Jan 2022 | USD | 4.39 | 4.39 | 3.93 | 4.05 | 4.05 | +0.1 (+2.53%) | 42,000 |
18 Jan 2022 | USD | 3.91 | 4.23 | 3.8 | 3.95 | 3.95 | +0.01 (+0.25%) | 47,700 |
14 Jan 2022 | USD | 4.1 | 4.24 | 3.71 | 3.94 | 3.94 | -0.26 (-6.19%) | 69,200 |
13 Jan 2022 | USD | 4.65 | 4.65 | 4.1 | 4.2 | 4.2 | -0.21 (-4.76%) | 95,400 |
12 Jan 2022 | USD | 4.42 | 4.44 | 4.335 | 4.41 | 4.41 | -0.03 (-0.68%) | 65,200 |
11 Jan 2022 | USD | 4.65 | 4.65 | 4.3 | 4.44 | 4.44 | +0.05 (+1.14%) | 26,800 |
10 Jan 2022 | USD | 4.45 | 4.69 | 4.25 | 4.39 | 4.39 | -0.17 (-3.73%) | 25,800 |
7 Jan 2022 | USD | 4.62 | 4.73 | 4.435 | 4.56 | 4.56 | +0.03 (+0.66%) | 44,000 |
6 Jan 2022 | USD | 4.8 | 4.8 | 4.505 | 4.53 | 4.53 | -0.14 (-3.00%) | 5,200 |
5 Jan 2022 | USD | 4.68 | 4.75 | 4.49 | 4.67 | 4.67 | -0.06 (-1.27%) | 77,300 |
4 Jan 2022 | USD | 4.79 | 4.8 | 4.66 | 4.73 | 4.73 | 0.0 (0.0%) | 6,600 |
3 Jan 2022 | USD | 4.76 | 4.91 | 4.45 | 4.73 | 4.73 | +0.04 (+0.85%) | 32,900 |
31 Dec 2021 | USD | 4.06 | 4.88 | 4.06 | 4.69 | 4.69 | +0.13 (+2.85%) | 111,300 |
30 Dec 2021 | USD | 4.58 | 4.78 | 4.45 | 4.56 | 4.56 | -0.08 (-1.72%) | 21,300 |
29 Dec 2021 | USD | 5 | 5 | 4.41 | 4.64 | 4.64 | -0.36 (-7.20%) | 73,900 |
28 Dec 2021 | USD | 4.91 | 5 | 4.576 | 5 | 5 | +0.15 (+3.09%) | 93,200 |
27 Dec 2021 | USD | 5.18 | 5.18 | 4.61 | 4.85 | 4.85 | -0.15 (-3%) | 303,700 |
23 Dec 2021 | USD | 4.41 | 5.2 | 4.41 | 5 | 5 | +0.55 (+12.36%) | 154,700 |
22 Dec 2021 | USD | 4.8 | 4.8 | 4.21 | 4.45 | 4.45 | -0.25 (-5.32%) | 130,000 |
21 Dec 2021 | USD | 5.14 | 5.89 | 4.625 | 4.7 | 4.7 | -0.5 (-9.62%) | 46,000 |
20 Dec 2021 | USD | 5.42 | 5.822 | 5.13 | 5.2 | 5.2 | -0.04 (-0.76%) | 41,200 |
17 Dec 2021 | USD | 6.18 | 6.295 | 5.03 | 5.24 | 5.24 | -0.68 (-11.49%) | 47,000 |
16 Dec 2021 | USD | 6.18 | 6.58 | 5.91 | 5.92 | 5.92 | -0.3 (-4.82%) | 40,000 |
15 Dec 2021 | USD | 6.047 | 6.56 | 6.047 | 6.22 | 6.22 | +0.07 (+1.14%) | 7,400 |
14 Dec 2021 | USD | 6.44 | 6.69 | 6.082 | 6.15 | 6.15 | -0.12 (-1.91%) | 7,200 |