Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.49 | 3.68 | 3.39 | 3.41 | 3.41 | -0.15 (-4.21%) | 9,762,200 |
4 Jan 2022 | USD | 3.79 | 3.79 | 3.51 | 3.56 | 3.56 | -0.25 (-6.56%) | 10,806,900 |
3 Jan 2022 | USD | 3.94 | 3.95 | 3.69 | 3.81 | 3.81 | -0.12 (-3.05%) | 9,232,500 |
31 Dec 2021 | USD | 3.8 | 4.1 | 3.8 | 3.93 | 3.93 | -0.01 (-0.25%) | 8,690,200 |
30 Dec 2021 | USD | 3.43 | 4.05 | 3.4 | 3.94 | 3.94 | +0.5 (+14.53%) | 19,111,900 |
29 Dec 2021 | USD | 3.8 | 3.8 | 3.44 | 3.44 | 3.44 | -0.37 (-9.71%) | 21,426,500 |
28 Dec 2021 | USD | 3.98 | 3.98 | 3.8 | 3.81 | 3.81 | -0.19 (-4.75%) | 10,242,200 |
27 Dec 2021 | USD | 4.04 | 4.1 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 9,233,100 |
23 Dec 2021 | USD | 4.12 | 4.15 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 11,034,500 |
22 Dec 2021 | USD | 4.16 | 4.25 | 4.11 | 4.12 | 4.12 | -0.15 (-3.51%) | 11,437,300 |
21 Dec 2021 | USD | 4.2 | 4.34 | 4.14 | 4.27 | 4.27 | +0.12 (+2.89%) | 7,999,200 |
20 Dec 2021 | USD | 4.1 | 4.2 | 4.07 | 4.15 | 4.15 | -0.05 (-1.19%) | 18,879,600 |
17 Dec 2021 | USD | 4.16 | 4.27 | 4.09 | 4.2 | 4.2 | -0.05 (-1.18%) | 10,071,900 |
16 Dec 2021 | USD | 4.42 | 4.58 | 4.2 | 4.25 | 4.25 | -0.12 (-2.75%) | 6,049,400 |
15 Dec 2021 | USD | 4.5 | 4.53 | 4.05 | 4.37 | 4.37 | -0.04 (-0.91%) | 10,032,300 |
14 Dec 2021 | USD | 4.54 | 4.56 | 4.4 | 4.41 | 4.41 | -0.24 (-5.16%) | 13,595,000 |
13 Dec 2021 | USD | 4.92 | 4.98 | 4.61 | 4.65 | 4.65 | -0.41 (-8.10%) | 7,231,600 |
10 Dec 2021 | USD | 5.13 | 5.19 | 4.97 | 5.06 | 5.06 | -0.02 (-0.39%) | 14,304,400 |
9 Dec 2021 | USD | 5.37 | 5.82 | 5.01 | 5.08 | 5.08 | -0.25 (-4.69%) | 18,917,600 |
8 Dec 2021 | USD | 4.72 | 5.44 | 4.66 | 5.33 | 5.33 | +0.62 (+13.16%) | 19,157,600 |
7 Dec 2021 | USD | 4.58 | 4.79 | 4.44 | 4.71 | 4.71 | +0.25 (+5.61%) | 7,764,486 |
6 Dec 2021 | USD | 4.44 | 4.515 | 4.275 | 4.46 | 4.46 | -0.11 (-2.41%) | 13,368,276 |
3 Dec 2021 | USD | 4.87 | 4.89 | 4.5 | 4.57 | 4.57 | -0.44 (-8.78%) | 17,653,500 |
2 Dec 2021 | USD | 5.1 | 5.13 | 4.86 | 5.01 | 5.01 | 0.0 (0.0%) | 10,411,600 |
1 Dec 2021 | USD | 5.12 | 5.44 | 4.97 | 5.01 | 5.01 | -0.17 (-3.28%) | 23,132,300 |
30 Nov 2021 | USD | 5 | 5.18 | 4.8 | 5.18 | 5.18 | +0.18 (+3.60%) | 15,013,600 |
29 Nov 2021 | USD | 5.06 | 5.12 | 4.89 | 5 | 5 | -0.11 (-2.15%) | 9,495,700 |
26 Nov 2021 | USD | 5.1 | 5.14 | 4.96 | 5.11 | 5.11 | -0.24 (-4.49%) | 9,193,900 |
24 Nov 2021 | USD | 5.06 | 5.39 | 4.95 | 5.35 | 5.35 | +0.36 (+7.21%) | 16,187,000 |
23 Nov 2021 | USD | 5.15 | 5.82 | 4.99 | 4.99 | 4.99 | -0.08 (-1.58%) | 31,275,900 |