Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.67 | 4.78 | 4.48 | 4.5 | 4.5 | -0.17 (-3.64%) | 3,672,200 |
4 Jan 2022 | USD | 4.94 | 4.94 | 4.66 | 4.67 | 4.67 | -0.26 (-5.27%) | 3,508,800 |
3 Jan 2022 | USD | 4.85 | 4.96 | 4.74 | 4.93 | 4.93 | +0.12 (+2.49%) | 3,269,500 |
31 Dec 2021 | USD | 4.82 | 4.96 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 2,118,900 |
30 Dec 2021 | USD | 4.97 | 5.01 | 4.82 | 4.84 | 4.84 | -0.14 (-2.81%) | 2,929,800 |
29 Dec 2021 | USD | 4.85 | 5.03 | 4.84 | 4.98 | 4.98 | +0.13 (+2.68%) | 4,133,200 |
28 Dec 2021 | USD | 5.22 | 5.25 | 4.83 | 4.85 | 4.85 | -0.3 (-5.83%) | 8,077,500 |
27 Dec 2021 | USD | 4.87 | 5.16 | 4.8 | 5.15 | 5.15 | +0.38 (+7.97%) | 11,403,000 |
23 Dec 2021 | USD | 4.65 | 4.84 | 4.47 | 4.77 | 4.77 | +0.16 (+3.47%) | 8,594,300 |
22 Dec 2021 | USD | 4.46 | 4.62 | 4.43 | 4.61 | 4.61 | +0.15 (+3.36%) | 4,251,400 |
21 Dec 2021 | USD | 4.45 | 4.51 | 4.31 | 4.46 | 4.46 | +0.03 (+0.68%) | 4,014,800 |
20 Dec 2021 | USD | 4.38 | 4.61 | 4.28 | 4.43 | 4.43 | +0.02 (+0.45%) | 8,040,200 |
17 Dec 2021 | USD | 3.97 | 4.73 | 3.95 | 4.41 | 4.41 | +0.42 (+10.53%) | 33,442,600 |
16 Dec 2021 | USD | 4.03 | 4.05 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 3,777,600 |
15 Dec 2021 | USD | 3.78 | 4.08 | 3.75 | 4.08 | 4.08 | +0.28 (+7.37%) | 5,112,200 |
14 Dec 2021 | USD | 3.83 | 3.88 | 3.74 | 3.8 | 3.8 | -0.09 (-2.31%) | 3,587,900 |
13 Dec 2021 | USD | 3.87 | 3.91 | 3.76 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,844,000 |
10 Dec 2021 | USD | 3.86 | 3.89 | 3.77 | 3.87 | 3.87 | 0.0 (0.0%) | 3,424,000 |
9 Dec 2021 | USD | 3.97 | 4.02 | 3.84 | 3.87 | 3.87 | -0.15 (-3.73%) | 3,487,600 |
8 Dec 2021 | USD | 3.98 | 4.06 | 3.845 | 4.02 | 4.02 | +0.12 (+3.08%) | 4,318,787 |
7 Dec 2021 | USD | 3.83 | 3.98 | 3.81 | 3.9 | 3.9 | +0.09 (+2.36%) | 4,314,200 |
6 Dec 2021 | USD | 3.89 | 3.93 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 2,622,600 |
3 Dec 2021 | USD | 3.98 | 3.99 | 3.84 | 3.86 | 3.86 | -0.11 (-2.77%) | 5,189,600 |
2 Dec 2021 | USD | 3.87 | 3.99 | 3.83 | 3.97 | 3.97 | +0.11 (+2.85%) | 4,481,700 |
1 Dec 2021 | USD | 3.97 | 4.07 | 3.86 | 3.86 | 3.86 | -0.07 (-1.78%) | 4,912,500 |
30 Nov 2021 | USD | 4.07 | 4.1 | 3.9 | 3.93 | 3.93 | -0.16 (-3.91%) | 8,296,300 |
29 Nov 2021 | USD | 4.14 | 4.26 | 4.04 | 4.09 | 4.09 | -0.04 (-0.97%) | 4,684,700 |
26 Nov 2021 | USD | 4.27 | 4.31 | 4.12 | 4.13 | 4.13 | -0.18 (-4.18%) | 3,457,700 |
24 Nov 2021 | USD | 4.22 | 4.34 | 4.18 | 4.31 | 4.31 | +0.06 (+1.41%) | 2,916,300 |
23 Nov 2021 | USD | 4.28 | 4.32 | 4.12 | 4.25 | 4.25 | -0.02 (-0.47%) | 4,532,800 |