Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | USD | 4.45 | 4.52 | 4.27 | 4.36 | 4.36 | -0.09 (-2.02%) | 83,100 |
9 Dec 2021 | USD | 4.49 | 4.62 | 4.38 | 4.45 | 4.45 | -0.11 (-2.41%) | 98,800 |
8 Dec 2021 | USD | 4.58 | 4.645 | 4.5 | 4.56 | 4.56 | -0.02 (-0.44%) | 91,618 |
7 Dec 2021 | USD | 4.7 | 4.73 | 4.56 | 4.58 | 4.58 | -0.05 (-1.08%) | 119,356 |
6 Dec 2021 | USD | 4.46 | 4.75 | 4.45 | 4.63 | 4.63 | +0.27 (+6.19%) | 144,505 |
3 Dec 2021 | USD | 4.49 | 4.51 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 145,500 |
2 Dec 2021 | USD | 4.23 | 4.48 | 4.23 | 4.44 | 4.44 | +0.2 (+4.72%) | 84,800 |
1 Dec 2021 | USD | 4.29 | 4.46 | 4.14 | 4.24 | 4.24 | +0.11 (+2.66%) | 191,600 |
30 Nov 2021 | USD | 4.25 | 4.25 | 4.09 | 4.13 | 4.13 | -0.14 (-3.28%) | 107,000 |
29 Nov 2021 | USD | 4.46 | 4.48 | 4.25 | 4.27 | 4.27 | -0.1 (-2.29%) | 130,800 |
26 Nov 2021 | USD | 4.45 | 4.5 | 4.2 | 4.37 | 4.37 | -0.2 (-4.38%) | 118,900 |
24 Nov 2021 | USD | 4.66 | 4.81 | 4.54 | 4.57 | 4.57 | -0.14 (-2.97%) | 135,100 |
23 Nov 2021 | USD | 4.75 | 4.87 | 4.56 | 4.71 | 4.71 | 0.0 (0.0%) | 83,700 |
22 Nov 2021 | USD | 4.6 | 4.78 | 4.56 | 4.71 | 4.71 | +0.1 (+2.17%) | 92,800 |
19 Nov 2021 | USD | 4.65 | 4.68 | 4.45 | 4.61 | 4.61 | -0.12 (-2.54%) | 97,400 |
18 Nov 2021 | USD | 4.61 | 4.82 | 4.61 | 4.73 | 4.73 | +0.2 (+4.42%) | 146,600 |
17 Nov 2021 | USD | 4.65 | 4.71 | 4.43 | 4.53 | 4.53 | -0.18 (-3.82%) | 157,100 |
16 Nov 2021 | USD | 4.89 | 4.89 | 4.7 | 4.71 | 4.71 | -0.21 (-4.27%) | 130,100 |
15 Nov 2021 | USD | 5.03 | 5.08 | 4.77 | 4.92 | 4.92 | -0.1 (-1.99%) | 190,400 |
12 Nov 2021 | USD | 4.47 | 5.09 | 4.47 | 5.02 | 5.02 | +0.61 (+13.83%) | 368,100 |
11 Nov 2021 | USD | 4.27 | 4.43 | 4.24 | 4.41 | 4.41 | +0.14 (+3.28%) | 165,500 |
10 Nov 2021 | USD | 4.3 | 4.32 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 86,200 |
9 Nov 2021 | USD | 4.4 | 4.4 | 4.28 | 4.33 | 4.33 | -0.03 (-0.69%) | 94,900 |
8 Nov 2021 | USD | 4.28 | 4.4 | 4.28 | 4.36 | 4.36 | +0.03 (+0.69%) | 129,700 |
5 Nov 2021 | USD | 4.15 | 4.39 | 4.15 | 4.33 | 4.33 | +0.22 (+5.35%) | 152,300 |
4 Nov 2021 | USD | 4.28 | 4.31 | 4.06 | 4.11 | 4.11 | -0.16 (-3.75%) | 188,400 |
3 Nov 2021 | USD | 4.17 | 4.3 | 4.14 | 4.27 | 4.27 | +0.1 (+2.40%) | 117,100 |
2 Nov 2021 | USD | 4.13 | 4.19 | 4.04 | 4.17 | 4.17 | +0.04 (+0.97%) | 151,400 |
1 Nov 2021 | USD | 3.89 | 4.18 | 3.89 | 4.13 | 4.13 | +0.31 (+8.12%) | 215,600 |
29 Oct 2021 | USD | 3.93 | 4 | 3.79 | 3.82 | 3.82 | -0.07 (-1.80%) | 235,300 |