Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.21 | 4.29 | 3.96 | 3.97 | 3.97 | -0.28 (-6.59%) | 834,300 |
4 Jan 2022 | USD | 4.35 | 4.44 | 4.12 | 4.25 | 4.25 | -0.13 (-2.97%) | 1,109,200 |
3 Jan 2022 | USD | 4.49 | 4.52 | 4.3 | 4.38 | 4.38 | -0.12 (-2.67%) | 974,500 |
31 Dec 2021 | USD | 4.61 | 4.85 | 4.495 | 4.5 | 4.5 | -0.1 (-2.17%) | 713,900 |
30 Dec 2021 | USD | 4.46 | 4.675 | 4.45 | 4.6 | 4.6 | +0.11 (+2.45%) | 1,981,100 |
29 Dec 2021 | USD | 4.74 | 4.785 | 4.47 | 4.49 | 4.49 | -0.22 (-4.67%) | 1,216,700 |
28 Dec 2021 | USD | 4.85 | 4.92 | 4.7 | 4.71 | 4.71 | -0.16 (-3.29%) | 1,725,300 |
27 Dec 2021 | USD | 5.09 | 5.11 | 4.82 | 4.87 | 4.87 | -0.16 (-3.18%) | 789,300 |
23 Dec 2021 | USD | 4.78 | 5.04 | 4.74 | 5.03 | 5.03 | +0.26 (+5.45%) | 1,104,600 |
22 Dec 2021 | USD | 4.975 | 4.975 | 4.72 | 4.77 | 4.77 | -0.19 (-3.83%) | 3,659,800 |
21 Dec 2021 | USD | 4.91 | 5.03 | 4.82 | 4.96 | 4.96 | +0.05 (+1.02%) | 2,132,800 |
20 Dec 2021 | USD | 4.89 | 5 | 4.71 | 4.91 | 4.91 | -0.12 (-2.39%) | 1,482,900 |
17 Dec 2021 | USD | 5.09 | 5.27 | 4.85 | 5.03 | 5.03 | -0.17 (-3.27%) | 4,704,900 |
16 Dec 2021 | USD | 5.48 | 5.56 | 5.06 | 5.2 | 5.2 | -0.28 (-5.11%) | 1,819,700 |
15 Dec 2021 | USD | 5.42 | 5.51 | 5.24 | 5.48 | 5.48 | +0.02 (+0.37%) | 1,869,100 |
14 Dec 2021 | USD | 5.67 | 5.7 | 5.43 | 5.46 | 5.46 | -0.23 (-4.04%) | 1,176,800 |
13 Dec 2021 | USD | 5.79 | 5.95 | 5.69 | 5.69 | 5.69 | -0.15 (-2.57%) | 797,000 |
10 Dec 2021 | USD | 5.96 | 6.14 | 5.79 | 5.84 | 5.84 | -0.1 (-1.68%) | 1,087,000 |
9 Dec 2021 | USD | 6.175 | 6.32 | 5.82 | 5.94 | 5.94 | -0.26 (-4.19%) | 1,036,000 |
8 Dec 2021 | USD | 5.94 | 6.225 | 5.86 | 6.2 | 6.2 | +0.24 (+4.03%) | 550,520 |
7 Dec 2021 | USD | 5.68 | 6.14 | 5.68 | 5.96 | 5.96 | +0.37 (+6.62%) | 718,279 |
6 Dec 2021 | USD | 5.45 | 5.68 | 5.31 | 5.59 | 5.59 | +0.22 (+4.10%) | 3,403,646 |
3 Dec 2021 | USD | 5.76 | 5.76 | 5.28 | 5.37 | 5.37 | -0.33 (-5.79%) | 1,683,200 |
2 Dec 2021 | USD | 5.75 | 5.75 | 5.36 | 5.7 | 5.7 | 0.0 (0.0%) | 2,308,600 |
1 Dec 2021 | USD | 6.16 | 6.28 | 5.69 | 5.7 | 5.7 | -0.43 (-7.01%) | 570,500 |
30 Nov 2021 | USD | 6.09 | 6.25 | 5.92 | 6.13 | 6.13 | +0.06 (+0.99%) | 793,900 |
29 Nov 2021 | USD | 6.39 | 6.45 | 5.93 | 6.07 | 6.07 | -0.42 (-6.47%) | 753,500 |
26 Nov 2021 | USD | 6.16 | 6.53 | 6.1 | 6.49 | 6.49 | +0.28 (+4.51%) | 448,600 |
24 Nov 2021 | USD | 6.05 | 6.33 | 6 | 6.21 | 6.21 | +0.07 (+1.14%) | 973,400 |
23 Nov 2021 | USD | 6.16 | 6.25 | 5.86 | 6.14 | 6.14 | -0.06 (-0.97%) | 500,000 |