Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.34 | 4.38 | 4.11 | 4.18 | 209 | -0.2 (-4.57%) | 525,700 |
28 Dec 2021 | USD | 4.53 | 4.6 | 4.373 | 4.38 | 219 | -0.21 (-4.58%) | 492,000 |
27 Dec 2021 | USD | 4.71 | 4.72 | 4.41 | 4.59 | 229.5 | -0.12 (-2.55%) | 505,200 |
23 Dec 2021 | USD | 4.71 | 4.81 | 4.58 | 4.71 | 235.5 | 0.0 (0.0%) | 284,500 |
22 Dec 2021 | USD | 4.8 | 4.87 | 4.55 | 4.71 | 235.5 | -0.07 (-1.46%) | 405,000 |
21 Dec 2021 | USD | 4.67 | 4.94 | 4.67 | 4.78 | 239 | +0.15 (+3.24%) | 413,700 |
20 Dec 2021 | USD | 4.74 | 4.79 | 4.55 | 4.63 | 231.5 | -0.28 (-5.70%) | 564,300 |
17 Dec 2021 | USD | 4.885 | 4.97 | 4.45 | 4.91 | 245.5 | +0.05 (+1.03%) | 900,000 |
16 Dec 2021 | USD | 5.06 | 5.18 | 4.86 | 4.86 | 243 | -0.12 (-2.41%) | 565,500 |
15 Dec 2021 | USD | 5.05 | 5.228 | 4.84 | 4.98 | 249 | +0.02 (+0.40%) | 715,700 |
14 Dec 2021 | USD | 5.13 | 5.255 | 4.89 | 4.96 | 248 | -0.14 (-2.75%) | 676,200 |
13 Dec 2021 | USD | 5.64 | 5.7 | 5.05 | 5.1 | 255 | -0.63 (-10.99%) | 730,900 |
10 Dec 2021 | USD | 5.78 | 5.99 | 5.67 | 5.73 | 286.5 | -0.1 (-1.72%) | 237,000 |
9 Dec 2021 | USD | 6.04 | 6.088 | 5.63 | 5.83 | 291.5 | -0.17 (-2.83%) | 334,500 |
8 Dec 2021 | USD | 6.04 | 6.1 | 5.81 | 6 | 300 | +0.02 (+0.33%) | 376,600 |
7 Dec 2021 | USD | 5.73 | 6.12 | 5.66 | 5.98 | 299 | +0.39 (+6.98%) | 705,713 |
6 Dec 2021 | USD | 5.64 | 5.86 | 5.25 | 5.59 | 279.5 | +0.04 (+0.72%) | 1,001,023 |
3 Dec 2021 | USD | 6.2 | 6.449 | 5.26 | 5.55 | 277.5 | -0.63 (-10.19%) | 1,122,100 |
2 Dec 2021 | USD | 6.44 | 6.561 | 5.93 | 6.18 | 309 | -0.29 (-4.48%) | 682,400 |
1 Dec 2021 | USD | 7.04 | 7.39 | 6.37 | 6.47 | 323.5 | -0.42 (-6.10%) | 711,900 |
30 Nov 2021 | USD | 6.99 | 7.22 | 6.54 | 6.89 | 344.5 | -0.25 (-3.50%) | 1,267,400 |
29 Nov 2021 | USD | 7.53 | 7.69 | 6.812 | 7.14 | 357 | -0.39 (-5.18%) | 640,500 |
26 Nov 2021 | USD | 7.25 | 7.91 | 7.25 | 7.53 | 376.5 | -0.02 (-0.26%) | 370,300 |
24 Nov 2021 | USD | 7.15 | 7.65 | 6.89 | 7.55 | 377.5 | +0.67 (+9.74%) | 666,500 |
23 Nov 2021 | USD | 7.56 | 7.95 | 6.6 | 6.88 | 344 | -1.26 (-15.48%) | 1,393,200 |
22 Nov 2021 | USD | 8.372 | 8.372 | 8 | 8.14 | 407 | -0.14 (-1.69%) | 738,300 |
19 Nov 2021 | USD | 9.42 | 9.5 | 8.19 | 8.28 | 414 | -1.21 (-12.75%) | 780,300 |
18 Nov 2021 | USD | 9.8 | 9.86 | 9.3 | 9.49 | 474.5 | -0.37 (-3.75%) | 442,800 |
17 Nov 2021 | USD | 10.29 | 10.38 | 9.81 | 9.86 | 493 | -0.53 (-5.10%) | 560,100 |
16 Nov 2021 | USD | 10.68 | 10.72 | 10.17 | 10.39 | 519.5 | -0.39 (-3.62%) | 485,800 |