Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | USD | 4.46 | 4.75 | 4.08 | 4.73 | 4.73 | +0.03 (+0.64%) | 3,502,800 |
21 Jan 2022 | USD | 5 | 5.059 | 4.7 | 4.7 | 4.7 | -0.4 (-7.84%) | 2,172,300 |
20 Jan 2022 | USD | 5.2 | 5.55 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 1,811,400 |
19 Jan 2022 | USD | 5.32 | 5.39 | 5.07 | 5.1 | 5.1 | -0.21 (-3.95%) | 1,529,000 |
18 Jan 2022 | USD | 5.55 | 5.68 | 5.28 | 5.31 | 5.31 | -0.32 (-5.68%) | 1,584,800 |
14 Jan 2022 | USD | 5.8 | 5.88 | 5.48 | 5.63 | 5.63 | -0.28 (-4.74%) | 1,968,400 |
13 Jan 2022 | USD | 6.26 | 6.29 | 5.9 | 5.91 | 5.91 | -0.36 (-5.74%) | 1,308,100 |
12 Jan 2022 | USD | 6.38 | 6.489 | 6.15 | 6.27 | 6.27 | +0.01 (+0.16%) | 984,200 |
11 Jan 2022 | USD | 6.09 | 6.43 | 5.99 | 6.26 | 6.26 | +0.22 (+3.64%) | 1,335,300 |
10 Jan 2022 | USD | 6.13 | 6.199 | 5.78 | 6.04 | 6.04 | -0.3 (-4.73%) | 2,326,000 |
7 Jan 2022 | USD | 6.37 | 6.6 | 6.2 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,135,600 |
6 Jan 2022 | USD | 6.54 | 6.729 | 6.1 | 6.35 | 6.35 | -0.3 (-4.51%) | 1,821,100 |
5 Jan 2022 | USD | 6.95 | 7.1 | 6.54 | 6.65 | 6.65 | -0.36 (-5.14%) | 1,637,200 |
4 Jan 2022 | USD | 7.59 | 7.59 | 6.82 | 7.01 | 7.01 | -0.45 (-6.03%) | 2,368,800 |
3 Jan 2022 | USD | 7.51 | 7.642 | 7.26 | 7.46 | 7.46 | +0.12 (+1.63%) | 1,169,200 |
31 Dec 2021 | USD | 7.22 | 7.47 | 7.22 | 7.34 | 7.34 | +0.1 (+1.38%) | 926,400 |
30 Dec 2021 | USD | 6.81 | 7.545 | 6.81 | 7.24 | 7.24 | +0.44 (+6.47%) | 1,627,100 |
29 Dec 2021 | USD | 7.17 | 7.19 | 6.74 | 6.8 | 6.8 | -0.41 (-5.69%) | 1,481,200 |
28 Dec 2021 | USD | 7.34 | 7.6 | 7.14 | 7.21 | 7.21 | -0.21 (-2.83%) | 1,696,000 |
27 Dec 2021 | USD | 7.65 | 7.69 | 7.32 | 7.42 | 7.42 | -0.16 (-2.11%) | 1,304,000 |
23 Dec 2021 | USD | 7.5 | 7.74 | 7.36 | 7.58 | 7.58 | +0.03 (+0.40%) | 1,607,300 |
22 Dec 2021 | USD | 7.75 | 7.76 | 7.515 | 7.55 | 7.55 | -0.27 (-3.45%) | 1,293,900 |
21 Dec 2021 | USD | 7.85 | 8.11 | 7.8 | 7.82 | 7.82 | +0.17 (+2.22%) | 1,301,900 |
20 Dec 2021 | USD | 7.8 | 7.96 | 7.43 | 7.65 | 7.65 | -0.65 (-7.83%) | 1,833,300 |
17 Dec 2021 | USD | 8.17 | 8.47 | 7.75 | 8.3 | 8.3 | +0.05 (+0.61%) | 9,504,500 |
16 Dec 2021 | USD | 8.87 | 9.03 | 8.22 | 8.25 | 8.25 | -0.68 (-7.61%) | 1,428,600 |
15 Dec 2021 | USD | 8.46 | 9.11 | 8.196 | 8.93 | 8.93 | +0.43 (+5.06%) | 1,464,600 |
14 Dec 2021 | USD | 8.85 | 8.94 | 8.38 | 8.5 | 8.5 | -0.37 (-4.17%) | 1,608,500 |
13 Dec 2021 | USD | 9.15 | 9.419 | 8.86 | 8.87 | 8.87 | -0.32 (-3.48%) | 1,449,200 |
10 Dec 2021 | USD | 9.62 | 9.74 | 9.18 | 9.19 | 9.19 | -0.21 (-2.23%) | 1,244,900 |