Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 4.84 | 4.88 | 4.67 | 4.75 | 23.75 | -0.03 (-0.63%) | 213,000 |
21 Dec 2021 | USD | 4.53 | 4.85 | 4.53 | 4.78 | 23.9 | +0.23 (+5.05%) | 182,300 |
20 Dec 2021 | USD | 4.3 | 4.6 | 4.205 | 4.55 | 22.75 | +0.14 (+3.17%) | 130,800 |
17 Dec 2021 | USD | 4.26 | 4.63 | 4.2 | 4.41 | 22.05 | +0.07 (+1.61%) | 295,000 |
16 Dec 2021 | USD | 4.4 | 4.48 | 4.15 | 4.34 | 21.7 | -0.06 (-1.36%) | 260,600 |
15 Dec 2021 | USD | 4.4 | 4.49 | 4.1 | 4.4 | 22 | +0.03 (+0.69%) | 245,100 |
14 Dec 2021 | USD | 4.04 | 4.49 | 4.04 | 4.37 | 21.85 | +0.3 (+7.37%) | 427,500 |
13 Dec 2021 | USD | 4.096 | 4.152 | 3.96 | 4.07 | 20.35 | -0.06 (-1.45%) | 130,600 |
10 Dec 2021 | USD | 4.06 | 4.23 | 3.918 | 4.13 | 20.65 | +0.04 (+0.98%) | 198,000 |
9 Dec 2021 | USD | 4.02 | 4.17 | 3.95 | 4.09 | 20.45 | +0.09 (+2.25%) | 159,000 |
8 Dec 2021 | USD | 4.07 | 4.18 | 3.93 | 4 | 20 | +0.05 (+1.27%) | 265,753 |
7 Dec 2021 | USD | 4.21 | 4.36 | 3.885 | 3.95 | 19.75 | -0.16 (-3.89%) | 657,373 |
6 Dec 2021 | USD | 3.91 | 4.24 | 3.7367 | 4.11 | 20.55 | +0.17 (+4.31%) | 271,156 |
3 Dec 2021 | USD | 4.11 | 4.18 | 3.81 | 3.94 | 19.7 | -0.16 (-3.90%) | 110,000 |
2 Dec 2021 | USD | 4.14 | 4.324 | 4.08 | 4.1 | 20.5 | -0.02 (-0.49%) | 103,400 |
1 Dec 2021 | USD | 4.39 | 4.42 | 4.1 | 4.12 | 20.6 | -0.23 (-5.29%) | 181,100 |
30 Nov 2021 | USD | 4.46 | 4.49 | 4.29 | 4.35 | 21.75 | -0.17 (-3.76%) | 146,600 |
29 Nov 2021 | USD | 4.5 | 4.6 | 4.36 | 4.52 | 22.6 | -0.07 (-1.53%) | 179,100 |
26 Nov 2021 | USD | 4.5 | 4.6 | 4.4 | 4.59 | 22.95 | -0.02 (-0.43%) | 112,800 |
24 Nov 2021 | USD | 4.52 | 4.625 | 4.421 | 4.61 | 23.05 | +0.03 (+0.66%) | 205,700 |
23 Nov 2021 | USD | 4.9 | 4.9 | 4.52 | 4.58 | 22.9 | -0.3 (-6.15%) | 152,000 |
22 Nov 2021 | USD | 4.78 | 4.918 | 4.57 | 4.88 | 24.4 | +0.11 (+2.31%) | 229,300 |
19 Nov 2021 | USD | 4.67 | 4.8 | 4.58 | 4.77 | 23.85 | +0.09 (+1.92%) | 284,400 |
18 Nov 2021 | USD | 4.99 | 4.99 | 4.68 | 4.68 | 23.4 | -0.26 (-5.26%) | 229,500 |
17 Nov 2021 | USD | 5 | 5.12 | 4.9 | 4.94 | 24.7 | -0.06 (-1.20%) | 155,600 |
16 Nov 2021 | USD | 4.9 | 5 | 4.83 | 5 | 25 | +0.1 (+2.04%) | 154,300 |
15 Nov 2021 | USD | 4.8 | 5 | 4.66 | 4.9 | 24.5 | +0.1 (+2.08%) | 265,000 |
12 Nov 2021 | USD | 4.72 | 4.98 | 4.66 | 4.8 | 24 | +0.13 (+2.78%) | 221,000 |
11 Nov 2021 | USD | 4.54 | 4.76 | 4.54 | 4.67 | 23.35 | +0.11 (+2.41%) | 111,600 |
10 Nov 2021 | USD | 4.75 | 4.81 | 4.46 | 4.56 | 22.8 | -0.23 (-4.80%) | 283,800 |