Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 2.53 | 2.77 | 2.53 | 2.69 | 2.69 | +0.14 (+5.49%) | 126,800 |
30 Dec 2021 | USD | 2.62 | 2.7 | 2.53 | 2.55 | 2.55 | -0.06 (-2.30%) | 286,300 |
29 Dec 2021 | USD | 2.73 | 2.73 | 2.46 | 2.61 | 2.61 | -0.14 (-5.09%) | 354,100 |
28 Dec 2021 | USD | 2.66 | 2.9 | 2.65 | 2.75 | 2.75 | +0.05 (+1.85%) | 273,500 |
27 Dec 2021 | USD | 3.07 | 3.07 | 2.685 | 2.7 | 2.7 | -0.33 (-10.89%) | 295,000 |
23 Dec 2021 | USD | 2.64 | 3.14 | 2.62 | 3.03 | 3.03 | +0.39 (+14.77%) | 605,400 |
22 Dec 2021 | USD | 2.33 | 2.7 | 2.23 | 2.64 | 2.64 | +0.19 (+7.76%) | 679,200 |
21 Dec 2021 | USD | 2.59 | 2.68 | 2.4 | 2.45 | 2.45 | -0.14 (-5.41%) | 592,400 |
20 Dec 2021 | USD | 2.79 | 2.994 | 2.42 | 2.59 | 2.59 | -2.39 (-47.99%) | 1,689,300 |
17 Dec 2021 | USD | 4.7 | 5.03 | 4.54 | 4.98 | 4.98 | +0.25 (+5.29%) | 386,700 |
16 Dec 2021 | USD | 4.77 | 4.85 | 4.65 | 4.73 | 4.73 | -0.02 (-0.42%) | 80,100 |
15 Dec 2021 | USD | 4.66 | 4.81 | 4.42 | 4.75 | 4.75 | +0.12 (+2.59%) | 120,700 |
14 Dec 2021 | USD | 4.66 | 4.82 | 4.58 | 4.63 | 4.63 | -0.09 (-1.91%) | 99,000 |
13 Dec 2021 | USD | 5.05 | 5.07 | 4.59 | 4.72 | 4.72 | -0.24 (-4.84%) | 114,000 |
10 Dec 2021 | USD | 4.95 | 5.22 | 4.815 | 4.96 | 4.96 | +0.06 (+1.22%) | 230,700 |
9 Dec 2021 | USD | 5.07 | 5.13 | 4.87 | 4.9 | 4.9 | -0.22 (-4.30%) | 92,800 |
8 Dec 2021 | USD | 5.26 | 5.26 | 5.11 | 5.12 | 5.12 | -0.12 (-2.29%) | 73,203 |
7 Dec 2021 | USD | 5.09 | 5.3 | 5.0483 | 5.24 | 5.24 | +0.21 (+4.17%) | 119,393 |
6 Dec 2021 | USD | 5.04 | 5.16 | 4.93 | 5.03 | 5.03 | +0.03 (+0.60%) | 161,295 |
3 Dec 2021 | USD | 5.18 | 5.18 | 4.93 | 5 | 5 | -0.14 (-2.72%) | 308,000 |
2 Dec 2021 | USD | 4.89 | 5.18 | 4.873 | 5.14 | 5.14 | +0.24 (+4.90%) | 145,700 |
1 Dec 2021 | USD | 5.19 | 5.19 | 4.9 | 4.9 | 4.9 | -0.18 (-3.54%) | 80,200 |
30 Nov 2021 | USD | 5.02 | 5.12 | 4.9 | 5.08 | 5.08 | +0.03 (+0.59%) | 123,100 |
29 Nov 2021 | USD | 5.28 | 5.29 | 5.02 | 5.05 | 5.05 | -0.11 (-2.13%) | 83,800 |
26 Nov 2021 | USD | 5.36 | 5.431 | 5.13 | 5.16 | 5.16 | -0.27 (-4.97%) | 55,200 |
24 Nov 2021 | USD | 5.25 | 5.43 | 5.2 | 5.43 | 5.43 | +0.17 (+3.23%) | 62,400 |
23 Nov 2021 | USD | 5.23 | 5.28 | 5.05 | 5.26 | 5.26 | +0.08 (+1.54%) | 97,900 |
22 Nov 2021 | USD | 5.42 | 5.45 | 5.16 | 5.18 | 5.18 | -0.17 (-3.18%) | 125,800 |
19 Nov 2021 | USD | 5.55 | 5.65 | 5.3 | 5.35 | 5.35 | -0.15 (-2.73%) | 140,400 |
18 Nov 2021 | USD | 5.54 | 5.649 | 5.37 | 5.5 | 5.5 | +0.09 (+1.66%) | 176,700 |