Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.67 | 5.93 | 5.578 | 5.72 | 5.72 | +0.02 (+0.35%) | 7,900 |
4 Jan 2022 | USD | 5.89 | 5.89 | 5.53 | 5.7 | 5.7 | +0.03 (+0.53%) | 26,200 |
3 Jan 2022 | USD | 5.3 | 5.7 | 5.2 | 5.67 | 5.67 | +0.555 (+10.85%) | 24,600 |
31 Dec 2021 | USD | 5.12 | 5.37 | 5.039 | 5.115 | 5.115 | -0.083 (-1.60%) | 27,200 |
30 Dec 2021 | USD | 5.17 | 5.403 | 5.1 | 5.198 | 5.198 | +0.198 (+3.96%) | 37,700 |
29 Dec 2021 | USD | 5.222 | 5.24 | 5 | 5 | 5 | -0.16 (-3.10%) | 41,500 |
28 Dec 2021 | USD | 4.86 | 5.319 | 4.801 | 5.16 | 5.16 | +0.38 (+7.95%) | 46,800 |
27 Dec 2021 | USD | 5.59 | 5.86 | 4.78 | 4.78 | 4.78 | -0.855 (-15.17%) | 33,000 |
23 Dec 2021 | USD | 5.67 | 5.84 | 5.48 | 5.635 | 5.635 | -0.115 (-2%) | 7,100 |
22 Dec 2021 | USD | 5.78 | 5.78 | 5.43 | 5.75 | 5.75 | -0.03 (-0.52%) | 42,100 |
21 Dec 2021 | USD | 5.14 | 5.88 | 5.11 | 5.78 | 5.78 | +0.52 (+9.89%) | 36,900 |
20 Dec 2021 | USD | 5.71 | 5.8 | 5.19 | 5.26 | 5.26 | -0.24 (-4.36%) | 22,600 |
17 Dec 2021 | USD | 5.09 | 5.5 | 4.7 | 5.5 | 5.5 | +0.41 (+8.06%) | 69,400 |
16 Dec 2021 | USD | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | +0.17 (+3.46%) | 19,800 |
15 Dec 2021 | USD | 4.72 | 5 | 4.55 | 4.92 | 4.92 | +0.345 (+7.54%) | 18,200 |
14 Dec 2021 | USD | 4.797 | 4.797 | 4.51 | 4.575 | 4.575 | -0.025 (-0.54%) | 24,400 |
13 Dec 2021 | USD | 4.7 | 4.975 | 4.6 | 4.6 | 4.6 | -0.14 (-2.95%) | 23,800 |
10 Dec 2021 | USD | 4.7 | 4.771 | 4.7 | 4.74 | 4.74 | +0.1 (+2.16%) | 8,900 |
9 Dec 2021 | USD | 4.7 | 4.76 | 4.62 | 4.64 | 4.64 | -0.1 (-2.11%) | 17,200 |
8 Dec 2021 | USD | 4.9807 | 4.9807 | 4.73 | 4.74 | 4.74 | -0.19 (-3.85%) | 7,180 |
7 Dec 2021 | USD | 4.65 | 5.114 | 4.6101 | 4.93 | 4.93 | +0.2 (+4.23%) | 21,031 |
6 Dec 2021 | USD | 4.53 | 4.77 | 4.28 | 4.73 | 4.73 | -0.08 (-1.66%) | 31,372 |
3 Dec 2021 | USD | 4.86 | 4.87 | 4.6 | 4.81 | 4.81 | -0.14 (-2.83%) | 19,700 |
2 Dec 2021 | USD | 5.07 | 5.07 | 4.71 | 4.95 | 4.95 | -0.12 (-2.37%) | 13,100 |
1 Dec 2021 | USD | 5.52 | 5.52 | 4.974 | 5.07 | 5.07 | -0.38 (-6.97%) | 51,900 |
30 Nov 2021 | USD | 4.82 | 5.5 | 4.68 | 5.45 | 5.45 | +0.64 (+13.31%) | 61,300 |
29 Nov 2021 | USD | 5.02 | 5.184 | 4.75 | 4.81 | 4.81 | -0.14 (-2.83%) | 10,200 |
26 Nov 2021 | USD | 4.81 | 4.95 | 4.75 | 4.95 | 4.95 | 0.0 (0.0%) | 20,300 |
24 Nov 2021 | USD | 5 | 5.128 | 4.78 | 4.95 | 4.95 | -0.05 (-1%) | 23,500 |
23 Nov 2021 | USD | 5.03 | 5.109 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 13,500 |