Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.37 | 4.41 | 4.16 | 4.18 | 4.18 | -0.16 (-3.69%) | 113,900 |
4 Jan 2022 | USD | 4.28 | 4.377 | 4.2 | 4.34 | 4.34 | +0.07 (+1.64%) | 119,200 |
3 Jan 2022 | USD | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -0.09 (-2.06%) | 63,900 |
31 Dec 2021 | USD | 4.4 | 4.4 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 155,300 |
30 Dec 2021 | USD | 4.28 | 4.4 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 73,700 |
29 Dec 2021 | USD | 4.27 | 4.4 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 73,800 |
28 Dec 2021 | USD | 4.39 | 4.421 | 4.26 | 4.33 | 4.33 | -0.06 (-1.37%) | 119,300 |
27 Dec 2021 | USD | 4.48 | 4.49 | 4.38 | 4.39 | 4.39 | -0.1 (-2.23%) | 96,300 |
23 Dec 2021 | USD | 4.43 | 4.5 | 4.37 | 4.49 | 4.49 | +0.06 (+1.35%) | 65,600 |
22 Dec 2021 | USD | 4.402 | 4.45 | 4.31 | 4.43 | 4.43 | +0.04 (+0.91%) | 92,300 |
21 Dec 2021 | USD | 4.47 | 4.51 | 4.39 | 4.39 | 4.39 | -0.05 (-1.13%) | 129,500 |
20 Dec 2021 | USD | 4.19 | 4.46 | 4.15 | 4.44 | 4.44 | +0.17 (+3.98%) | 180,200 |
17 Dec 2021 | USD | 4.34 | 4.4 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 543,200 |
16 Dec 2021 | USD | 4.05 | 4.37 | 4.05 | 4.34 | 4.34 | +0.37 (+9.32%) | 231,900 |
15 Dec 2021 | USD | 4.03 | 4.04 | 3.91 | 3.97 | 3.97 | -0.08 (-1.98%) | 245,900 |
14 Dec 2021 | USD | 4.05 | 4.115 | 4.025 | 4.05 | 4.05 | -0.05 (-1.22%) | 128,400 |
13 Dec 2021 | USD | 4.24 | 4.27 | 4.08 | 4.1 | 4.1 | -0.13 (-3.07%) | 336,600 |
10 Dec 2021 | USD | 4.3 | 4.32 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 187,900 |
9 Dec 2021 | USD | 4.46 | 4.46 | 4.26 | 4.26 | 4.26 | -0.23 (-5.12%) | 212,400 |
8 Dec 2021 | USD | 4.54 | 4.54 | 4.46 | 4.49 | 4.49 | -0.04 (-0.88%) | 58,200 |
7 Dec 2021 | USD | 4.45 | 4.55 | 4.45 | 4.53 | 4.53 | +0.12 (+2.72%) | 91,800 |
6 Dec 2021 | USD | 4.4 | 4.53 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 119,700 |
3 Dec 2021 | USD | 4.48 | 4.5 | 4.34 | 4.4 | 4.4 | -0.09 (-2.00%) | 120,100 |
2 Dec 2021 | USD | 4.43 | 4.49 | 4.335 | 4.49 | 4.49 | +0.06 (+1.35%) | 145,300 |
1 Dec 2021 | USD | 4.64 | 4.64 | 4.423 | 4.43 | 4.43 | -0.17 (-3.70%) | 206,600 |
30 Nov 2021 | USD | 4.66 | 4.805 | 4.51 | 4.6 | 4.6 | -0.03 (-0.65%) | 112,500 |
29 Nov 2021 | USD | 4.6 | 4.68 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 75,000 |
26 Nov 2021 | USD | 4.81 | 4.81 | 4.59 | 4.59 | 4.59 | -0.19 (-3.97%) | 80,700 |
24 Nov 2021 | USD | 4.79 | 4.81 | 4.72 | 4.78 | 4.78 | 0.0 (0.0%) | 103,900 |
23 Nov 2021 | USD | 4.86 | 4.92 | 4.71 | 4.78 | 4.78 | -0.13 (-2.65%) | 146,800 |