Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 4.01 | 4.06 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 4,806 |
11 Jan 2022 | USD | 3.97 | 4.19 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 37,328 |
10 Jan 2022 | USD | 4.01 | 4.01 | 3.79 | 3.99 | 3.99 | -0.18 (-4.31%) | 23,085 |
7 Jan 2022 | USD | 4.31 | 4.31 | 4.15 | 4.1699 | 4.1699 | -0.17 (-3.92%) | 5,728 |
6 Jan 2022 | USD | 4.25 | 4.34 | 4.15 | 4.3399 | 4.3399 | +0.22 (+5.34%) | 41,413 |
5 Jan 2022 | USD | 4.67 | 4.73 | 4.11 | 4.12 | 4.12 | -0.43 (-9.45%) | 34,352 |
4 Jan 2022 | USD | 4.6701 | 4.6701 | 4.46 | 4.55 | 4.55 | -0.11 (-2.36%) | 17,103 |
3 Jan 2022 | USD | 4.72 | 4.77 | 4.66 | 4.66 | 4.66 | -0.04 (-0.86%) | 5,216 |
31 Dec 2021 | USD | 4.65 | 4.79 | 4.65 | 4.7002 | 4.7002 | -0.05 (-1.05%) | 3,533 |
30 Dec 2021 | USD | 4.71 | 4.75 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 3,355 |
29 Dec 2021 | USD | 4.7 | 4.85 | 4.67 | 4.8 | 4.8 | +0.04 (+0.84%) | 9,671 |
28 Dec 2021 | USD | 4.78 | 4.83 | 4.76 | 4.76 | 4.76 | -0.1 (-2.06%) | 8,605 |
27 Dec 2021 | USD | 4.78 | 4.92 | 4.78 | 4.86 | 4.86 | +0.12 (+2.53%) | 20,913 |
23 Dec 2021 | USD | 4.76 | 4.85 | 4.74 | 4.74 | 4.74 | +0.01 (+0.21%) | 16,153 |
22 Dec 2021 | USD | 4.62 | 4.75 | 4.62 | 4.73 | 4.73 | +0.23 (+5.11%) | 6,790 |
21 Dec 2021 | USD | 4.35 | 4.5 | 4.35 | 4.5 | 4.5 | +0.25 (+5.88%) | 4,584 |
20 Dec 2021 | USD | 4.23 | 4.25 | 4.15 | 4.25 | 4.25 | -0.21 (-4.71%) | 5,500 |
17 Dec 2021 | USD | 4.25 | 4.51 | 4.25 | 4.4603 | 4.4603 | +0.17 (+3.97%) | 8,061 |
16 Dec 2021 | USD | 4.48 | 4.52 | 4.29 | 4.29 | 4.29 | -0.09 (-2.05%) | 1,556 |
15 Dec 2021 | USD | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | +0.07 (+1.62%) | 24,288 |
14 Dec 2021 | USD | 4.54 | 4.6 | 4.31 | 4.31 | 4.31 | -0.34 (-7.31%) | 38,837 |
13 Dec 2021 | USD | 4.83 | 4.85 | 4.65 | 4.65 | 4.65 | -0.24 (-4.91%) | 4,306 |
10 Dec 2021 | USD | 4.91 | 4.97 | 4.88 | 4.89 | 4.89 | -0.09 (-1.81%) | 14,175 |
9 Dec 2021 | USD | 5.01 | 5.03 | 4.89 | 4.98 | 4.98 | -0.02 (-0.40%) | 31,423 |
8 Dec 2021 | USD | 5.2 | 5.2 | 4.95 | 5 | 5 | -0.22 (-4.21%) | 106,866 |
7 Dec 2021 | USD | 5.01 | 5.75 | 5.01 | 5.22 | 5.22 | +0.22 (+4.40%) | 415,535 |
6 Dec 2021 | USD | 4.92 | 5.12 | 4.81 | 5 | 5 | +0.25 (+5.26%) | 34,621 |
3 Dec 2021 | USD | 4.55 | 4.81 | 4.49 | 4.75 | 4.75 | +0.11 (+2.37%) | 51,706 |
2 Dec 2021 | USD | 4.5 | 4.69 | 4.26 | 4.64 | 4.64 | +0.13 (+2.88%) | 31,010 |
1 Dec 2021 | USD | 4.82 | 4.82 | 4.51 | 4.51 | 4.51 | -0.31 (-6.43%) | 42,005 |