Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 3.84 | 4.17 | 3.83 | 4.14 | 4.14 | +0.25 (+6.43%) | 558,600 |
29 Dec 2021 | USD | 3.91 | 4.04 | 3.84 | 3.89 | 3.89 | -0.05 (-1.27%) | 298,200 |
28 Dec 2021 | USD | 4.12 | 4.15 | 3.93 | 3.94 | 3.94 | -0.21 (-5.06%) | 213,900 |
27 Dec 2021 | USD | 4.19 | 4.3 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 248,500 |
23 Dec 2021 | USD | 3.91 | 4.34 | 3.76 | 4.18 | 4.18 | +0.3 (+7.73%) | 826,700 |
22 Dec 2021 | USD | 3.78 | 3.99 | 3.7 | 3.88 | 3.88 | +0.05 (+1.31%) | 550,800 |
21 Dec 2021 | USD | 3.73 | 3.99 | 3.72 | 3.83 | 3.83 | +0.11 (+2.96%) | 437,600 |
20 Dec 2021 | USD | 3.79 | 3.82 | 3.67 | 3.72 | 3.72 | -0.09 (-2.36%) | 223,200 |
17 Dec 2021 | USD | 3.71 | 3.9 | 3.65 | 3.81 | 3.81 | +0.06 (+1.60%) | 324,600 |
16 Dec 2021 | USD | 3.92 | 4.07 | 3.71 | 3.75 | 3.75 | -0.22 (-5.54%) | 497,100 |
15 Dec 2021 | USD | 3.81 | 4 | 3.74 | 3.97 | 3.97 | +0.15 (+3.93%) | 203,200 |
14 Dec 2021 | USD | 3.94 | 4 | 3.69 | 3.82 | 3.82 | -0.07 (-1.80%) | 322,400 |
13 Dec 2021 | USD | 3.99 | 4 | 3.85 | 3.89 | 3.89 | -0.08 (-2.02%) | 316,700 |
10 Dec 2021 | USD | 4.085 | 4.18 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 170,500 |
9 Dec 2021 | USD | 4.06 | 4.12 | 3.79 | 4 | 4 | -0.16 (-3.85%) | 350,300 |
8 Dec 2021 | USD | 4.18 | 4.3 | 3.93 | 4.16 | 4.16 | +0.02 (+0.48%) | 293,662 |
7 Dec 2021 | USD | 3.93 | 4.2 | 3.93 | 4.14 | 4.14 | +0.28 (+7.25%) | 478,524 |
6 Dec 2021 | USD | 3.91 | 4.02 | 3.7 | 3.86 | 3.86 | -0.11 (-2.77%) | 516,998 |
3 Dec 2021 | USD | 4.02 | 4.1 | 3.7 | 3.97 | 3.97 | -0.05 (-1.24%) | 709,100 |
2 Dec 2021 | USD | 4.08 | 4.1 | 3.91 | 4.02 | 4.02 | -0.06 (-1.47%) | 561,200 |
1 Dec 2021 | USD | 4.48 | 4.5 | 4.03 | 4.08 | 4.08 | -0.4 (-8.93%) | 411,500 |
30 Nov 2021 | USD | 4.52 | 4.52 | 4.315 | 4.48 | 4.48 | +0.22 (+5.16%) | 595,100 |
29 Nov 2021 | USD | 4.49 | 4.49 | 4.135 | 4.26 | 4.26 | -0.17 (-3.84%) | 457,800 |
26 Nov 2021 | USD | 4.52 | 4.52 | 4.166 | 4.43 | 4.43 | -0.18 (-3.90%) | 478,500 |
24 Nov 2021 | USD | 4.38 | 4.66 | 4.328 | 4.61 | 4.61 | +0.17 (+3.83%) | 187,200 |
23 Nov 2021 | USD | 4.44 | 4.575 | 4.2 | 4.44 | 4.44 | -0.01 (-0.22%) | 299,800 |
22 Nov 2021 | USD | 4.63 | 4.75 | 4.35 | 4.45 | 4.45 | -0.21 (-4.51%) | 260,000 |
19 Nov 2021 | USD | 4.7 | 4.88 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 216,200 |
18 Nov 2021 | USD | 4.87 | 4.88 | 4.58 | 4.7 | 4.7 | -0.19 (-3.89%) | 365,700 |
17 Nov 2021 | USD | 4.45 | 4.95 | 4.45 | 4.89 | 4.89 | +0.4 (+8.91%) | 304,900 |