Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 4.95 | 5.21 | 4.71 | 5.03 | 5.03 | +0.15 (+3.07%) | 2,152,600 |
3 Jan 2022 | USD | 4.56 | 4.98 | 4.51 | 4.88 | 4.88 | +0.35 (+7.73%) | 2,159,200 |
31 Dec 2021 | USD | 4.52 | 4.635 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 778,900 |
30 Dec 2021 | USD | 4.46 | 4.62 | 4.46 | 4.54 | 4.54 | +0.1 (+2.25%) | 1,655,800 |
29 Dec 2021 | USD | 4.36 | 4.55 | 4.325 | 4.44 | 4.44 | +0.01 (+0.23%) | 686,700 |
28 Dec 2021 | USD | 4.56 | 4.56 | 4.32 | 4.43 | 4.43 | -0.07 (-1.56%) | 835,800 |
27 Dec 2021 | USD | 4.43 | 4.625 | 4.35 | 4.5 | 4.5 | +0.06 (+1.35%) | 1,155,800 |
23 Dec 2021 | USD | 4.4 | 4.505 | 4.37 | 4.44 | 4.44 | +0.01 (+0.23%) | 790,100 |
22 Dec 2021 | USD | 4.35 | 4.49 | 4.295 | 4.43 | 4.43 | +0.08 (+1.84%) | 1,854,000 |
21 Dec 2021 | USD | 4.08 | 4.42 | 4.055 | 4.35 | 4.35 | +0.3 (+7.41%) | 1,771,800 |
20 Dec 2021 | USD | 4.15 | 4.17 | 3.94 | 4.05 | 4.05 | -0.2 (-4.71%) | 2,000,400 |
17 Dec 2021 | USD | 4.06 | 4.26 | 3.945 | 4.25 | 4.25 | +0.19 (+4.68%) | 1,433,100 |
16 Dec 2021 | USD | 4.33 | 4.495 | 4.02 | 4.06 | 4.06 | -0.29 (-6.67%) | 2,346,300 |
15 Dec 2021 | USD | 4.19 | 4.36 | 3.96 | 4.35 | 4.35 | +0.15 (+3.57%) | 2,749,500 |
14 Dec 2021 | USD | 4.2 | 4.4 | 4.14 | 4.2 | 4.2 | -0.07 (-1.64%) | 1,474,200 |
13 Dec 2021 | USD | 4.42 | 4.43 | 4.115 | 4.27 | 4.27 | -0.05 (-1.16%) | 1,604,000 |
10 Dec 2021 | USD | 4.515 | 4.6 | 4.3 | 4.32 | 4.32 | -0.13 (-2.92%) | 2,043,200 |
9 Dec 2021 | USD | 4.59 | 4.65 | 4.355 | 4.45 | 4.45 | -0.15 (-3.26%) | 1,247,400 |
8 Dec 2021 | USD | 4.66 | 4.68 | 4.48 | 4.6 | 4.6 | -0.03 (-0.65%) | 1,803,800 |
7 Dec 2021 | USD | 4.618 | 4.825 | 4.58 | 4.63 | 4.63 | +0.12 (+2.66%) | 1,736,491 |
6 Dec 2021 | USD | 4.42 | 4.515 | 4.17 | 4.51 | 4.51 | +0.05 (+1.12%) | 2,145,929 |
3 Dec 2021 | USD | 4.77 | 4.77 | 4.36 | 4.46 | 4.46 | -0.23 (-4.90%) | 2,489,300 |
2 Dec 2021 | USD | 5.15 | 5.22 | 4.66 | 4.69 | 4.69 | -0.52 (-9.98%) | 3,362,800 |
1 Dec 2021 | USD | 5.416 | 6.22 | 5.17 | 5.21 | 5.21 | +0.29 (+5.89%) | 12,956,100 |
30 Nov 2021 | USD | 4.84 | 5.07 | 4.805 | 4.92 | 4.92 | 0.0 (0.0%) | 1,448,500 |
29 Nov 2021 | USD | 4.88 | 4.97 | 4.71 | 4.92 | 4.92 | +0.16 (+3.36%) | 1,706,400 |
26 Nov 2021 | USD | 4.81 | 5 | 4.66 | 4.76 | 4.76 | -0.28 (-5.56%) | 1,916,900 |
24 Nov 2021 | USD | 4.48 | 5.169 | 4.45 | 5.04 | 5.04 | +0.54 (+12%) | 2,764,100 |
23 Nov 2021 | USD | 4.48 | 4.68 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 1,064,600 |
22 Nov 2021 | USD | 4.57 | 4.7 | 4.39 | 4.5 | 4.5 | -0.08 (-1.75%) | 1,290,200 |