Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 4.35 | 4.76 | 4.35 | 4.51 | 4.51 | +0.21 (+4.88%) | 460,100 |
29 Dec 2021 | USD | 4.49 | 4.64 | 4.26 | 4.3 | 4.3 | -0.24 (-5.29%) | 300,000 |
28 Dec 2021 | USD | 4.72 | 4.8 | 4.48 | 4.54 | 4.54 | -0.21 (-4.42%) | 201,400 |
27 Dec 2021 | USD | 4.82 | 4.93 | 4.68 | 4.75 | 4.75 | -0.1 (-2.06%) | 169,400 |
23 Dec 2021 | USD | 4.86 | 5.08 | 4.78 | 4.85 | 4.85 | -0.02 (-0.41%) | 200,500 |
22 Dec 2021 | USD | 4.33 | 4.995 | 4.27 | 4.87 | 4.87 | +0.53 (+12.21%) | 481,500 |
21 Dec 2021 | USD | 4.36 | 4.51 | 4.11 | 4.34 | 4.34 | -0.04 (-0.91%) | 596,300 |
20 Dec 2021 | USD | 4.545 | 4.56 | 4.155 | 4.38 | 4.38 | -0.24 (-5.19%) | 473,600 |
17 Dec 2021 | USD | 4.44 | 4.62 | 4.273 | 4.62 | 4.62 | +0.01 (+0.22%) | 297,100 |
16 Dec 2021 | USD | 4.74 | 4.99 | 4.48 | 4.61 | 4.61 | -0.11 (-2.33%) | 308,100 |
15 Dec 2021 | USD | 4.71 | 4.79 | 4.51 | 4.72 | 4.72 | 0.0 (0.0%) | 316,800 |
14 Dec 2021 | USD | 4.88 | 4.955 | 4.65 | 4.72 | 4.72 | -0.25 (-5.03%) | 172,800 |
13 Dec 2021 | USD | 5.03 | 5.15 | 4.915 | 4.97 | 4.97 | -0.09 (-1.78%) | 133,600 |
10 Dec 2021 | USD | 5.01 | 5.21 | 4.732 | 5.06 | 5.06 | +0.05 (+1.00%) | 311,300 |
9 Dec 2021 | USD | 5.06 | 5.14 | 4.91 | 5.01 | 5.01 | -0.11 (-2.15%) | 184,100 |
8 Dec 2021 | USD | 5.24 | 5.3162 | 5.0771 | 5.12 | 5.12 | +0.08 (+1.59%) | 212,086 |
7 Dec 2021 | USD | 4.94 | 5.19 | 4.9 | 5.04 | 5.04 | +0.24 (+5%) | 317,852 |
6 Dec 2021 | USD | 4.74 | 4.98 | 4.5 | 4.8 | 4.8 | +0.13 (+2.78%) | 456,217 |
3 Dec 2021 | USD | 4.7 | 4.78 | 4.42 | 4.67 | 4.67 | +0.01 (+0.21%) | 287,900 |
2 Dec 2021 | USD | 4.7 | 4.7 | 4.45 | 4.66 | 4.66 | -0.04 (-0.85%) | 241,000 |
1 Dec 2021 | USD | 5 | 5.049 | 4.61 | 4.7 | 4.7 | -0.2 (-4.08%) | 276,600 |
30 Nov 2021 | USD | 5.1 | 5.1 | 4.75 | 4.9 | 4.9 | -0.17 (-3.35%) | 289,100 |
29 Nov 2021 | USD | 5.2 | 5.2 | 4.94 | 5.07 | 5.07 | -0.13 (-2.50%) | 301,700 |
26 Nov 2021 | USD | 4.93 | 5.22 | 4.913 | 5.2 | 5.2 | -0.02 (-0.38%) | 386,700 |
24 Nov 2021 | USD | 5.24 | 5.3 | 5.06 | 5.22 | 5.22 | -0.06 (-1.14%) | 387,300 |
23 Nov 2021 | USD | 5.35 | 5.389 | 5.16 | 5.28 | 5.28 | -0.09 (-1.68%) | 327,100 |
22 Nov 2021 | USD | 5.8 | 5.88 | 5.16 | 5.37 | 5.37 | -0.39 (-6.77%) | 1,012,700 |
19 Nov 2021 | USD | 6.14 | 6.14 | 5.73 | 5.76 | 5.76 | -0.37 (-6.04%) | 620,400 |
18 Nov 2021 | USD | 6.505 | 6.59 | 6.05 | 6.13 | 6.13 | -0.17 (-2.70%) | 373,000 |
17 Nov 2021 | USD | 6.45 | 6.5 | 6.18 | 6.3 | 6.3 | -0.15 (-2.33%) | 460,500 |