Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | USD | 4.83 | 5.08 | 4.4425 | 4.46 | 4.46 | -0.51 (-10.26%) | 991,447 |
7 Jan 2022 | USD | 4.2 | 5.45 | 4.17 | 4.97 | 4.97 | +0.78 (+18.62%) | 2,984,671 |
6 Jan 2022 | USD | 4.02 | 4.3727 | 3.83 | 4.19 | 4.19 | +0.07 (+1.70%) | 2,418,106 |
5 Jan 2022 | USD | 5.09 | 5.38 | 4.11 | 4.12 | 4.12 | -1.07 (-20.62%) | 1,839,869 |
4 Jan 2022 | USD | 5.11 | 5.41 | 5.02 | 5.19 | 5.19 | -0.07 (-1.33%) | 1,876,991 |
3 Jan 2022 | USD | 4.87 | 5.4218 | 4.8 | 5.26 | 5.26 | +0.49 (+10.27%) | 3,485,328 |
31 Dec 2021 | USD | 4.53 | 4.83 | 4.47 | 4.77 | 4.77 | +0.28 (+6.24%) | 348,300 |
30 Dec 2021 | USD | 4.38 | 4.65 | 4 | 4.49 | 4.49 | -0.07 (-1.54%) | 1,970,900 |
29 Dec 2021 | USD | 4.46 | 4.61 | 4.25 | 4.56 | 4.56 | +0.1 (+2.24%) | 542,600 |
28 Dec 2021 | USD | 4.25 | 4.51 | 4.21 | 4.46 | 4.46 | +0.14 (+3.24%) | 519,000 |
27 Dec 2021 | USD | 3.89 | 4.52 | 3.84 | 4.32 | 4.32 | +0.46 (+11.92%) | 2,212,200 |
23 Dec 2021 | USD | 4.23 | 4.23 | 3.8 | 3.86 | 3.86 | -0.37 (-8.75%) | 1,408,500 |
22 Dec 2021 | USD | 3.8 | 4.25 | 3.75 | 4.23 | 4.23 | +0.5 (+13.40%) | 1,096,100 |
21 Dec 2021 | USD | 3.9 | 3.91 | 3.7 | 3.73 | 3.73 | -0.14 (-3.62%) | 420,400 |
20 Dec 2021 | USD | 3.65 | 3.9 | 3.64 | 3.87 | 3.87 | +0.11 (+2.93%) | 583,400 |
17 Dec 2021 | USD | 3.68 | 3.8 | 3.6 | 3.76 | 3.76 | +0.16 (+4.44%) | 765,600 |
16 Dec 2021 | USD | 3.74 | 3.82 | 3.56 | 3.6 | 3.6 | -0.14 (-3.74%) | 611,800 |
15 Dec 2021 | USD | 3.57 | 3.77 | 3.55 | 3.74 | 3.74 | +0.24 (+6.86%) | 532,900 |
14 Dec 2021 | USD | 3.52 | 3.73 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 1,371,000 |
13 Dec 2021 | USD | 3.46 | 3.61 | 3.39 | 3.54 | 3.54 | +0.04 (+1.14%) | 543,800 |
10 Dec 2021 | USD | 3.57 | 3.64 | 3.39 | 3.5 | 3.5 | -0.1 (-2.78%) | 801,500 |
9 Dec 2021 | USD | 3.52 | 3.72 | 3.51 | 3.6 | 3.6 | +0.03 (+0.84%) | 342,700 |
8 Dec 2021 | USD | 3.42 | 3.63 | 3.35 | 3.57 | 3.57 | +0.15 (+4.39%) | 460,563 |
7 Dec 2021 | USD | 3.24 | 3.4591 | 3.24 | 3.42 | 3.42 | +0.21 (+6.54%) | 250,516 |
6 Dec 2021 | USD | 3.03 | 3.23 | 2.97 | 3.21 | 3.21 | +0.16 (+5.25%) | 243,146 |
3 Dec 2021 | USD | 3.27 | 3.29 | 3.03 | 3.05 | 3.05 | -0.21 (-6.44%) | 259,900 |
2 Dec 2021 | USD | 3.3 | 3.39 | 3.2 | 3.26 | 3.26 | -0.07 (-2.10%) | 104,100 |
1 Dec 2021 | USD | 3.33 | 3.57 | 3.27 | 3.33 | 3.33 | +0.05 (+1.52%) | 276,900 |
30 Nov 2021 | USD | 3.39 | 3.39 | 3.13 | 3.28 | 3.28 | -0.15 (-4.37%) | 458,300 |
29 Nov 2021 | USD | 3.42 | 3.48 | 3.23 | 3.43 | 3.43 | +0.04 (+1.18%) | 340,600 |