Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.28 | 3.3 | 2.9 | 2.97 | 2.97 | -0.37 (-11.08%) | 126,300 |
4 Jan 2022 | USD | 3.4 | 3.49 | 3.26 | 3.34 | 3.34 | -0.17 (-4.84%) | 227,700 |
3 Jan 2022 | USD | 2.98 | 3.67 | 2.93 | 3.51 | 3.51 | +0.65 (+22.73%) | 379,500 |
31 Dec 2021 | USD | 3.52 | 3.65 | 2.74 | 2.86 | 2.86 | -0.62 (-17.82%) | 692,700 |
30 Dec 2021 | USD | 3.47 | 3.73 | 3.3 | 3.48 | 3.48 | -0.04 (-1.14%) | 273,700 |
29 Dec 2021 | USD | 3.77 | 3.84 | 3.25 | 3.52 | 3.52 | +0.06 (+1.73%) | 555,900 |
28 Dec 2021 | USD | 3.94 | 3.94 | 3.32 | 3.46 | 3.46 | -0.56 (-13.93%) | 363,700 |
27 Dec 2021 | USD | 3.77 | 4.13 | 3.55 | 4.02 | 4.02 | +0.39 (+10.74%) | 475,300 |
23 Dec 2021 | USD | 4.06 | 4.08 | 3.39 | 3.63 | 3.63 | -0.43 (-10.59%) | 576,600 |
22 Dec 2021 | USD | 4.08 | 4.134 | 3.98 | 4.06 | 4.06 | +0.01 (+0.25%) | 37,200 |
21 Dec 2021 | USD | 4.11 | 4.13 | 3.85 | 4.05 | 4.05 | -0.04 (-0.98%) | 170,300 |
20 Dec 2021 | USD | 3.94 | 4.3 | 3.91 | 4.09 | 4.09 | 0.0 (0.0%) | 321,400 |
17 Dec 2021 | USD | 4.56 | 4.6 | 3.91 | 4.09 | 4.09 | -0.12 (-2.85%) | 923,800 |
16 Dec 2021 | USD | 4.62 | 4.7 | 4.11 | 4.21 | 4.21 | -0.36 (-7.88%) | 371,400 |
15 Dec 2021 | USD | 4.06 | 4.8 | 4.04 | 4.57 | 4.57 | +0.46 (+11.19%) | 601,200 |
14 Dec 2021 | USD | 4.16 | 4.39 | 3.95 | 4.11 | 4.11 | -0.11 (-2.61%) | 375,100 |
13 Dec 2021 | USD | 4.49 | 4.53 | 4.15 | 4.22 | 4.22 | -0.37 (-8.06%) | 223,800 |
10 Dec 2021 | USD | 4.71 | 4.78 | 4.2 | 4.59 | 4.59 | -0.04 (-0.86%) | 535,800 |
9 Dec 2021 | USD | 4.64 | 4.74 | 4.57 | 4.63 | 4.63 | +0.08 (+1.76%) | 117,500 |
8 Dec 2021 | USD | 4.38 | 4.64 | 4.38 | 4.55 | 4.55 | +0.17 (+3.88%) | 91,867 |
7 Dec 2021 | USD | 4.26 | 4.5 | 4.26 | 4.38 | 4.38 | +0.39 (+9.77%) | 75,543 |
6 Dec 2021 | USD | 3.98 | 4.25 | 3.89 | 3.99 | 3.99 | +0.03 (+0.76%) | 189,888 |
3 Dec 2021 | USD | 3.91 | 4.15 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 251,600 |
2 Dec 2021 | USD | 3.84 | 4.22 | 3.84 | 3.91 | 3.91 | +0.03 (+0.77%) | 144,000 |
1 Dec 2021 | USD | 4.59 | 4.59 | 3.88 | 3.88 | 3.88 | -0.56 (-12.61%) | 127,300 |
30 Nov 2021 | USD | 4.39 | 4.57 | 4.36 | 4.44 | 4.44 | -0.02 (-0.45%) | 54,300 |
29 Nov 2021 | USD | 4.54 | 4.58 | 4.18 | 4.46 | 4.46 | -0.19 (-4.09%) | 90,500 |
26 Nov 2021 | USD | 4.75 | 4.93 | 4.54 | 4.65 | 4.65 | -0.23 (-4.71%) | 46,100 |
24 Nov 2021 | USD | 4.56 | 5 | 4.56 | 4.88 | 4.88 | +0.27 (+5.86%) | 61,600 |
23 Nov 2021 | USD | 4.95 | 5.115 | 4.5 | 4.61 | 4.61 | -0.4 (-7.98%) | 135,900 |