Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 3.81 | 4.02 | 3.7 | 3.94 | 394 | +0.12 (+3.14%) | 578,600 |
27 Dec 2021 | USD | 4.14 | 4.14 | 3.75 | 3.82 | 382 | -0.19 (-4.74%) | 396,700 |
23 Dec 2021 | USD | 4.16 | 4.3 | 3.95 | 4.01 | 401 | -0.21 (-4.98%) | 489,200 |
22 Dec 2021 | USD | 4.28 | 4.43 | 4.12 | 4.22 | 422 | -0.04 (-0.94%) | 602,500 |
21 Dec 2021 | USD | 4.4 | 4.47 | 4.21 | 4.26 | 426 | -0.11 (-2.52%) | 663,600 |
20 Dec 2021 | USD | 4.3 | 4.45 | 4.21 | 4.37 | 437 | +0.09 (+2.10%) | 465,300 |
17 Dec 2021 | USD | 4.37 | 4.54 | 4.28 | 4.28 | 428 | -0.16 (-3.60%) | 329,000 |
16 Dec 2021 | USD | 4.44 | 4.534 | 4.35 | 4.44 | 444 | -0.03 (-0.67%) | 135,800 |
15 Dec 2021 | USD | 4.51 | 4.56 | 4.33 | 4.47 | 447 | -0.12 (-2.61%) | 250,200 |
14 Dec 2021 | USD | 4.44 | 4.675 | 4.33 | 4.59 | 459 | +0.11 (+2.46%) | 531,100 |
13 Dec 2021 | USD | 4.36 | 4.65 | 4.25 | 4.48 | 448 | +0.08 (+1.82%) | 969,900 |
10 Dec 2021 | USD | 4.547 | 4.8 | 4.32 | 4.4 | 440 | -0.18 (-3.93%) | 686,600 |
9 Dec 2021 | USD | 4.6 | 5.09 | 4.3 | 4.58 | 458 | -0.12 (-2.55%) | 2,161,379 |
8 Dec 2021 | USD | 4.81 | 4.9 | 4.5501 | 4.7 | 470 | +0.02 (+0.43%) | 1,300,984 |
7 Dec 2021 | USD | 4.48 | 4.92 | 4.4 | 4.68 | 468 | +0.32 (+7.34%) | 2,265,868 |
6 Dec 2021 | USD | 4.06 | 4.4899 | 3.86 | 4.36 | 436 | +0.18 (+4.31%) | 1,412,769 |
3 Dec 2021 | USD | 4.25 | 4.54 | 4.01 | 4.18 | 418 | +0.135 (+3.34%) | 1,328,700 |
2 Dec 2021 | USD | 3.54 | 4.15 | 3.51 | 4.045 | 404.5 | +0.495 (+13.94%) | 1,100,600 |
1 Dec 2021 | USD | 3.66 | 4.14 | 3.465 | 3.55 | 355 | -0.01 (-0.28%) | 1,256,300 |
30 Nov 2021 | USD | 3.72 | 3.945 | 3.33 | 3.56 | 356 | -0.21 (-5.57%) | 1,069,400 |
29 Nov 2021 | USD | 3.45 | 3.8 | 3.45 | 3.77 | 377 | +0.28 (+8.02%) | 506,100 |
26 Nov 2021 | USD | 3.48 | 3.72 | 3.38 | 3.49 | 349 | -0.18 (-4.90%) | 221,300 |
24 Nov 2021 | USD | 3.61 | 3.79 | 3.43 | 3.67 | 367 | -0.15 (-3.93%) | 316,200 |
23 Nov 2021 | USD | 3.73 | 4.24 | 3.34 | 3.82 | 382 | +0.12 (+3.24%) | 1,158,300 |
22 Nov 2021 | USD | 4.42 | 4.48 | 3.31 | 3.7 | 370 | -0.91 (-19.74%) | 2,222,300 |
19 Nov 2021 | USD | 4.55 | 5.08 | 4.22 | 4.61 | 461 | +0.05 (+1.10%) | 2,407,900 |
18 Nov 2021 | USD | 5.18 | 5.57 | 4.42 | 4.56 | 456 | -0.61 (-11.80%) | 4,618,600 |
17 Nov 2021 | USD | 5.44 | 5.59 | 5.04 | 5.17 | 517 | -0.41 (-7.35%) | 1,789,400 |
16 Nov 2021 | USD | 5.5 | 5.9 | 5.5 | 5.58 | 558 | +0.11 (+2.01%) | 1,193,600 |
15 Nov 2021 | USD | 5.43 | 5.77 | 5.35 | 5.47 | 547 | -0.03 (-0.55%) | 2,017,700 |