Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 4.45 | 4.47 | 4.08 | 4.1 | 82 | -0.39 (-8.69%) | 7,107,400 |
4 Jan 2022 | USD | 4.5 | 4.57 | 4.371 | 4.49 | 89.8 | -0.01 (-0.22%) | 5,087,100 |
3 Jan 2022 | USD | 4.45 | 4.56 | 4.4 | 4.5 | 90 | +0.14 (+3.21%) | 8,097,300 |
31 Dec 2021 | USD | 4.55 | 4.645 | 4.33 | 4.36 | 87.2 | -0.18 (-3.96%) | 6,561,200 |
30 Dec 2021 | USD | 4.39 | 4.78 | 4.36 | 4.54 | 90.8 | +0.14 (+3.18%) | 9,250,500 |
29 Dec 2021 | USD | 4.69 | 4.75 | 4.38 | 4.4 | 88 | -0.34 (-7.17%) | 8,503,700 |
28 Dec 2021 | USD | 4.9 | 4.95 | 4.72 | 4.74 | 94.8 | -0.14 (-2.87%) | 4,840,000 |
27 Dec 2021 | USD | 5.13 | 5.21 | 4.87 | 4.88 | 97.6 | -0.3 (-5.79%) | 5,198,700 |
23 Dec 2021 | USD | 5.03 | 5.37 | 4.99 | 5.18 | 103.6 | +0.1 (+1.97%) | 6,282,900 |
22 Dec 2021 | USD | 5.07 | 5.12 | 4.9 | 5.08 | 101.6 | +0.03 (+0.59%) | 4,266,100 |
21 Dec 2021 | USD | 4.92 | 5.17 | 4.9 | 5.05 | 101 | +0.22 (+4.55%) | 4,463,700 |
20 Dec 2021 | USD | 5.12 | 5.15 | 4.76 | 4.83 | 96.6 | -0.47 (-8.87%) | 7,107,000 |
17 Dec 2021 | USD | 4.93 | 5.42 | 4.732 | 5.3 | 106 | +0.33 (+6.64%) | 14,035,400 |
16 Dec 2021 | USD | 5.06 | 5.25 | 4.89 | 4.97 | 99.4 | -0.08 (-1.58%) | 5,764,400 |
15 Dec 2021 | USD | 4.93 | 5.09 | 4.68 | 5.05 | 101 | +0.07 (+1.41%) | 6,317,600 |
14 Dec 2021 | USD | 4.91 | 5.13 | 4.89 | 4.98 | 99.6 | -0.07 (-1.39%) | 4,362,700 |
13 Dec 2021 | USD | 4.99 | 5.225 | 4.85 | 5.05 | 101 | +0.06 (+1.20%) | 5,412,400 |
10 Dec 2021 | USD | 5.11 | 5.245 | 4.945 | 4.99 | 99.8 | -0.12 (-2.35%) | 5,492,300 |
9 Dec 2021 | USD | 5.51 | 5.555 | 5.091 | 5.11 | 102.2 | -0.4 (-7.26%) | 4,221,100 |
8 Dec 2021 | USD | 5.4 | 5.59 | 5.19 | 5.51 | 110.2 | +0.15 (+2.80%) | 3,492,012 |
7 Dec 2021 | USD | 5.26 | 5.51 | 5.2434 | 5.36 | 107.2 | +0.2 (+3.88%) | 4,355,691 |
6 Dec 2021 | USD | 4.94 | 5.26 | 4.51 | 5.16 | 103.2 | +0.15 (+2.99%) | 6,314,856 |
3 Dec 2021 | USD | 5.27 | 5.3 | 4.92 | 5.01 | 100.2 | -0.26 (-4.93%) | 8,095,400 |
2 Dec 2021 | USD | 5.303 | 5.42 | 5.11 | 5.27 | 105.4 | -0.04 (-0.75%) | 5,842,400 |
1 Dec 2021 | USD | 5.85 | 5.85 | 5.28 | 5.31 | 106.2 | -0.53 (-9.08%) | 7,597,800 |
30 Nov 2021 | USD | 5.8 | 5.98 | 5.53 | 5.84 | 116.8 | -0.05 (-0.85%) | 6,439,100 |
29 Nov 2021 | USD | 5.85 | 5.93 | 5.64 | 5.89 | 117.8 | +0.1 (+1.73%) | 5,053,600 |
26 Nov 2021 | USD | 5.89 | 5.96 | 5.56 | 5.79 | 115.8 | -0.24 (-3.98%) | 4,656,900 |
24 Nov 2021 | USD | 5.995 | 6.1 | 5.84 | 6.03 | 120.6 | -0.01 (-0.17%) | 4,036,700 |
23 Nov 2021 | USD | 6.22 | 6.29 | 5.88 | 6.04 | 120.8 | -0.07 (-1.15%) | 6,407,900 |