Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 3.83 | 4.15 | 3.81 | 4.05 | 4.05 | +0.23 (+6.02%) | 520,200 |
23 Dec 2021 | USD | 3.71 | 3.92 | 3.71 | 3.82 | 3.82 | +0.09 (+2.41%) | 492,500 |
22 Dec 2021 | USD | 3.8 | 3.8 | 3.63 | 3.73 | 3.73 | -0.07 (-1.84%) | 453,700 |
21 Dec 2021 | USD | 3.81 | 3.89 | 3.71 | 3.8 | 3.8 | +0.11 (+2.98%) | 560,000 |
20 Dec 2021 | USD | 3.66 | 3.77 | 3.52 | 3.69 | 3.69 | -0.02 (-0.54%) | 529,200 |
17 Dec 2021 | USD | 3.75 | 3.94 | 3.57 | 3.71 | 3.71 | -0.05 (-1.33%) | 417,500 |
16 Dec 2021 | USD | 4.15 | 4.17 | 3.7 | 3.76 | 3.76 | -0.18 (-4.57%) | 611,100 |
15 Dec 2021 | USD | 3.63 | 4 | 3.42 | 3.94 | 3.94 | +0.3 (+8.24%) | 987,700 |
14 Dec 2021 | USD | 3.65 | 3.71 | 3.51 | 3.64 | 3.64 | -0.12 (-3.19%) | 650,100 |
13 Dec 2021 | USD | 3.93 | 4.015 | 3.7 | 3.76 | 3.76 | -0.23 (-5.76%) | 405,000 |
10 Dec 2021 | USD | 4.2 | 4.25 | 3.83 | 3.99 | 3.99 | -0.13 (-3.16%) | 456,400 |
9 Dec 2021 | USD | 4.38 | 4.423 | 4.02 | 4.12 | 4.12 | -0.31 (-7.00%) | 473,700 |
8 Dec 2021 | USD | 4.18 | 4.43 | 4.16 | 4.43 | 4.43 | +0.14 (+3.26%) | 342,200 |
7 Dec 2021 | USD | 3.96 | 4.45 | 3.8838 | 4.29 | 4.29 | +0.55 (+14.71%) | 772,020 |
6 Dec 2021 | USD | 3.91 | 3.96 | 3.6 | 3.74 | 3.74 | -0.17 (-4.35%) | 978,574 |
3 Dec 2021 | USD | 4.37 | 4.37 | 3.8 | 3.91 | 3.91 | -0.24 (-5.78%) | 821,900 |
2 Dec 2021 | USD | 4.02 | 4.16 | 3.93 | 4.15 | 4.15 | +0.25 (+6.41%) | 484,500 |
1 Dec 2021 | USD | 4.255 | 4.38 | 3.88 | 3.9 | 3.9 | -0.28 (-6.70%) | 895,400 |
30 Nov 2021 | USD | 4.45 | 4.55 | 4.07 | 4.18 | 4.18 | -0.31 (-6.90%) | 835,400 |
29 Nov 2021 | USD | 4.62 | 4.77 | 4.45 | 4.49 | 4.49 | -0.09 (-1.97%) | 667,600 |
26 Nov 2021 | USD | 4.45 | 4.6 | 4.38 | 4.58 | 4.58 | -0.21 (-4.38%) | 531,200 |
24 Nov 2021 | USD | 4.77 | 4.83 | 4.6 | 4.79 | 4.79 | +0.02 (+0.42%) | 451,900 |
23 Nov 2021 | USD | 4.55 | 4.98 | 4.542 | 4.77 | 4.77 | +0.33 (+7.43%) | 552,000 |
22 Nov 2021 | USD | 4.8 | 4.8 | 4.42 | 4.44 | 4.44 | -0.33 (-6.92%) | 713,500 |
19 Nov 2021 | USD | 4.98 | 5 | 4.71 | 4.77 | 4.77 | -0.3 (-5.92%) | 745,100 |
18 Nov 2021 | USD | 5.255 | 5.31 | 5 | 5.07 | 5.07 | -0.14 (-2.69%) | 626,900 |
17 Nov 2021 | USD | 4.99 | 5.33 | 4.85 | 5.21 | 5.21 | +0.19 (+3.78%) | 636,300 |
16 Nov 2021 | USD | 5.285 | 5.3 | 4.95 | 5.02 | 5.02 | -0.26 (-4.92%) | 657,400 |
15 Nov 2021 | USD | 5.53 | 5.55 | 5.21 | 5.28 | 5.28 | -0.22 (-4%) | 661,800 |
12 Nov 2021 | USD | 5.58 | 5.74 | 5.44 | 5.5 | 5.5 | -0.08 (-1.43%) | 580,600 |