Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | USD | 4.03 | 4.16 | 3.96 | 4.12 | 4.12 | +0.05 (+1.23%) | 69,100 |
24 Jan 2022 | USD | 3.81 | 4.12 | 3.79 | 4.07 | 4.07 | +0.19 (+4.90%) | 173,200 |
21 Jan 2022 | USD | 3.84 | 3.96 | 3.81 | 3.88 | 3.88 | -0.01 (-0.26%) | 131,400 |
20 Jan 2022 | USD | 3.93 | 4.07 | 3.87 | 3.89 | 3.89 | -0.05 (-1.27%) | 104,600 |
19 Jan 2022 | USD | 4.07 | 4.08 | 3.93 | 3.94 | 3.94 | -0.14 (-3.43%) | 159,400 |
18 Jan 2022 | USD | 4.31 | 4.33 | 4.07 | 4.08 | 4.08 | -0.22 (-5.12%) | 114,500 |
14 Jan 2022 | USD | 4.28 | 4.32 | 4.23 | 4.3 | 4.3 | -0.02 (-0.46%) | 54,400 |
13 Jan 2022 | USD | 4.27 | 4.38 | 4.24 | 4.32 | 4.32 | +0.02 (+0.47%) | 101,800 |
12 Jan 2022 | USD | 4.28 | 4.35 | 4.21 | 4.3 | 4.3 | 0.0 (0.0%) | 77,800 |
11 Jan 2022 | USD | 4.37 | 4.45 | 4.18 | 4.3 | 4.3 | -0.07 (-1.60%) | 105,400 |
10 Jan 2022 | USD | 4.38 | 4.4 | 4.28 | 4.37 | 4.37 | 0.0 (0.0%) | 51,000 |
7 Jan 2022 | USD | 4.31 | 4.41 | 4.29 | 4.37 | 4.37 | +0.05 (+1.16%) | 39,700 |
6 Jan 2022 | USD | 4.37 | 4.4 | 4.24 | 4.32 | 4.32 | -0.07 (-1.59%) | 96,700 |
5 Jan 2022 | USD | 4.45 | 4.54 | 4.34 | 4.39 | 4.39 | -0.06 (-1.35%) | 63,700 |
4 Jan 2022 | USD | 4.5 | 4.71 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 78,700 |
3 Jan 2022 | USD | 4.35 | 4.45 | 4.26 | 4.45 | 4.45 | +0.11 (+2.53%) | 40,500 |
31 Dec 2021 | USD | 4.25 | 4.39 | 4.2 | 4.34 | 4.34 | +0.1 (+2.36%) | 110,800 |
30 Dec 2021 | USD | 4.37 | 4.39 | 4.23 | 4.24 | 4.24 | -0.13 (-2.97%) | 116,600 |
29 Dec 2021 | USD | 4.39 | 4.42 | 4.33 | 4.37 | 4.37 | +0.03 (+0.69%) | 103,600 |
28 Dec 2021 | USD | 4.37 | 4.43 | 4.27 | 4.34 | 4.34 | -0.05 (-1.14%) | 143,600 |
27 Dec 2021 | USD | 4.38 | 4.4 | 4.22 | 4.39 | 4.39 | +0.06 (+1.39%) | 81,600 |
23 Dec 2021 | USD | 4.28 | 4.4 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 65,500 |
22 Dec 2021 | USD | 4.28 | 4.33 | 4.15 | 4.25 | 4.25 | +0.02 (+0.47%) | 62,300 |
21 Dec 2021 | USD | 4.16 | 4.35 | 4.16 | 4.23 | 4.23 | +0.08 (+1.93%) | 65,700 |
20 Dec 2021 | USD | 4.2 | 4.25 | 4.01 | 4.15 | 4.15 | -0.08 (-1.89%) | 121,600 |
17 Dec 2021 | USD | 4.27 | 4.34 | 4.2 | 4.23 | 4.23 | -0.08 (-1.86%) | 195,000 |
16 Dec 2021 | USD | 4.34 | 4.54 | 4.25 | 4.31 | 4.31 | -0.01 (-0.23%) | 106,200 |
15 Dec 2021 | USD | 4.22 | 4.37 | 4.09 | 4.32 | 4.32 | +0.08 (+1.89%) | 130,300 |
14 Dec 2021 | USD | 4.17 | 4.3 | 4.1 | 4.24 | 4.24 | +0.01 (+0.24%) | 228,100 |
13 Dec 2021 | USD | 4.36 | 4.38 | 4.17 | 4.23 | 4.23 | -0.13 (-2.98%) | 190,800 |