Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.18 | 4.35 | 4.18 | 4.26 | 4.26 | +0.09 (+2.16%) | 137,500 |
4 Jan 2022 | USD | 4.33 | 4.404 | 4.1 | 4.17 | 4.17 | -0.18 (-4.14%) | 132,900 |
3 Jan 2022 | USD | 4.58 | 4.61 | 4.35 | 4.35 | 4.35 | -0.14 (-3.12%) | 48,100 |
31 Dec 2021 | USD | 4.535 | 4.67 | 4.392 | 4.49 | 4.49 | -0.05 (-1.10%) | 57,100 |
30 Dec 2021 | USD | 4.245 | 4.8 | 4.245 | 4.54 | 4.54 | +0.17 (+3.89%) | 124,300 |
29 Dec 2021 | USD | 4.55 | 4.57 | 4.33 | 4.37 | 4.37 | -0.15 (-3.32%) | 37,200 |
28 Dec 2021 | USD | 4.63 | 4.7 | 4.46 | 4.52 | 4.52 | -0.09 (-1.95%) | 51,300 |
27 Dec 2021 | USD | 4.61 | 4.69 | 4.45 | 4.61 | 4.61 | 0.0 (0.0%) | 58,000 |
23 Dec 2021 | USD | 4.55 | 4.7 | 4.442 | 4.61 | 4.61 | +0.06 (+1.32%) | 75,100 |
22 Dec 2021 | USD | 4.54 | 4.64 | 4.497 | 4.55 | 4.55 | -0.01 (-0.22%) | 43,200 |
21 Dec 2021 | USD | 4.38 | 4.61 | 4.27 | 4.56 | 4.56 | +0.25 (+5.80%) | 82,300 |
20 Dec 2021 | USD | 4.51 | 4.51 | 4.28 | 4.31 | 4.31 | -0.25 (-5.48%) | 73,000 |
17 Dec 2021 | USD | 4.28 | 4.57 | 4.26 | 4.56 | 4.56 | +0.2 (+4.59%) | 143,900 |
16 Dec 2021 | USD | 4.52 | 4.52 | 4.25 | 4.36 | 4.36 | -0.08 (-1.80%) | 69,700 |
15 Dec 2021 | USD | 4.35 | 4.47 | 4.07 | 4.44 | 4.44 | +0.09 (+2.07%) | 104,600 |
14 Dec 2021 | USD | 4.19 | 4.38 | 4.17 | 4.35 | 4.35 | +0.11 (+2.59%) | 114,200 |
13 Dec 2021 | USD | 4.33 | 4.43 | 4.175 | 4.24 | 4.24 | -0.12 (-2.75%) | 117,700 |
10 Dec 2021 | USD | 4.44 | 4.505 | 4.29 | 4.36 | 4.36 | -0.03 (-0.68%) | 32,100 |
9 Dec 2021 | USD | 4.62 | 4.71 | 4.34 | 4.39 | 4.39 | -0.26 (-5.59%) | 67,400 |
8 Dec 2021 | USD | 4.49 | 4.66 | 4.33 | 4.65 | 4.65 | +0.18 (+4.03%) | 98,815 |
7 Dec 2021 | USD | 4.35 | 4.56 | 4.35 | 4.47 | 4.47 | +0.2 (+4.68%) | 106,660 |
6 Dec 2021 | USD | 4.25 | 4.33 | 4.1118 | 4.27 | 4.27 | -0.05 (-1.16%) | 164,473 |
3 Dec 2021 | USD | 4.97 | 4.97 | 4.27 | 4.32 | 4.32 | -0.68 (-13.60%) | 370,200 |
2 Dec 2021 | USD | 4.9 | 5.01 | 4.69 | 5 | 5 | +0.08 (+1.63%) | 164,600 |
1 Dec 2021 | USD | 5.33 | 5.44 | 4.88 | 4.92 | 4.92 | -0.33 (-6.29%) | 204,500 |
30 Nov 2021 | USD | 5.21 | 5.315 | 5.04 | 5.25 | 5.25 | 0.0 (0.0%) | 79,800 |
29 Nov 2021 | USD | 5.18 | 5.27 | 4.934 | 5.25 | 5.25 | +0.16 (+3.14%) | 211,400 |
26 Nov 2021 | USD | 5 | 5.12 | 4.817 | 5.09 | 5.09 | 0.0 (0.0%) | 77,900 |
24 Nov 2021 | USD | 4.95 | 5.14 | 4.89 | 5.09 | 5.09 | +0.07 (+1.39%) | 61,400 |
23 Nov 2021 | USD | 5.11 | 5.11 | 4.88 | 5.02 | 5.02 | -0.13 (-2.52%) | 233,400 |