Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.9 | 4.16 | 3.8 | 3.91 | 3.91 | -0.06 (-1.51%) | 840,100 |
4 Jan 2022 | USD | 3.94 | 4.09 | 3.8 | 3.97 | 3.97 | +0.04 (+1.02%) | 187,500 |
3 Jan 2022 | USD | 3.73 | 4.01 | 3.71 | 3.93 | 3.93 | +0.16 (+4.24%) | 323,200 |
31 Dec 2021 | USD | 3.54 | 3.8 | 3.503 | 3.77 | 3.77 | +0.15 (+4.14%) | 115,100 |
30 Dec 2021 | USD | 3.52 | 3.69 | 3.47 | 3.62 | 3.62 | -0.01 (-0.28%) | 127,700 |
29 Dec 2021 | USD | 3.62 | 3.63 | 3.54 | 3.63 | 3.63 | 0.0 (0.0%) | 74,800 |
28 Dec 2021 | USD | 3.67 | 3.686 | 3.54 | 3.63 | 3.63 | -0.04 (-1.09%) | 273,500 |
27 Dec 2021 | USD | 3.87 | 3.925 | 3.62 | 3.67 | 3.67 | -0.22 (-5.66%) | 278,300 |
23 Dec 2021 | USD | 4.11 | 4.11 | 3.86 | 3.89 | 3.89 | -0.11 (-2.75%) | 251,793 |
22 Dec 2021 | USD | 3.99 | 4.09 | 3.909 | 4 | 4 | -0.01 (-0.25%) | 231,300 |
21 Dec 2021 | USD | 3.95 | 4.1 | 3.77 | 4.01 | 4.01 | +0.08 (+2.04%) | 733,500 |
20 Dec 2021 | USD | 3.92 | 4 | 3.721 | 3.93 | 3.93 | -0.03 (-0.76%) | 497,400 |
17 Dec 2021 | USD | 4.12 | 4.15 | 3.85 | 3.96 | 3.96 | -0.18 (-4.35%) | 533,100 |
16 Dec 2021 | USD | 4.25 | 4.278 | 3.86 | 4.14 | 4.14 | -0.17 (-3.94%) | 389,700 |
15 Dec 2021 | USD | 4.07 | 4.35 | 3.86 | 4.31 | 4.31 | +0.19 (+4.61%) | 979,100 |
14 Dec 2021 | USD | 4.26 | 4.4 | 4.08 | 4.12 | 4.12 | -0.21 (-4.85%) | 368,500 |
13 Dec 2021 | USD | 4.1 | 4.36 | 3.92 | 4.33 | 4.33 | +0.2 (+4.84%) | 565,100 |
10 Dec 2021 | USD | 4.33 | 4.39 | 3.9 | 4.13 | 4.13 | -0.33 (-7.40%) | 997,700 |
9 Dec 2021 | USD | 4.39 | 4.85 | 4.08 | 4.46 | 4.46 | +0.06 (+1.36%) | 979,000 |
8 Dec 2021 | USD | 4.07 | 4.41 | 3.79 | 4.4 | 4.4 | +0.32 (+7.84%) | 1,857,908 |
7 Dec 2021 | USD | 4.04 | 4.2 | 3.7 | 4.08 | 4.08 | +0.04 (+0.99%) | 1,310,684 |
6 Dec 2021 | USD | 3.82 | 4.25 | 3.56 | 4.04 | 4.04 | +0.12 (+3.06%) | 2,599,634 |
3 Dec 2021 | USD | 3.24 | 4.18 | 3.11 | 3.92 | 3.92 | +0.77 (+24.44%) | 8,661,400 |
2 Dec 2021 | USD | 3 | 3.25 | 2.77 | 3.15 | 3.15 | +0.11 (+3.62%) | 930,000 |
1 Dec 2021 | USD | 2.91 | 3.44 | 2.91 | 3.04 | 3.04 | +0.14 (+4.83%) | 994,600 |
30 Nov 2021 | USD | 2.82 | 2.96 | 2.8 | 2.9 | 2.9 | +0.06 (+2.11%) | 394,500 |
29 Nov 2021 | USD | 2.8 | 2.913 | 2.78 | 2.84 | 2.84 | -0.02 (-0.70%) | 46,700 |
26 Nov 2021 | USD | 2.77 | 2.9 | 2.77 | 2.86 | 2.86 | -0.05 (-1.72%) | 72,400 |
24 Nov 2021 | USD | 2.806 | 2.95 | 2.79 | 2.91 | 2.91 | +0.1 (+3.56%) | 40,000 |
23 Nov 2021 | USD | 2.96 | 2.96 | 2.775 | 2.81 | 2.81 | -0.16 (-5.39%) | 119,100 |