Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 3.53 | 3.71 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 59,200 |
11 Jan 2022 | USD | 3.88 | 3.88 | 3.45 | 3.52 | 3.52 | -0.12 (-3.30%) | 28,300 |
10 Jan 2022 | USD | 4.05 | 4.07 | 3.52 | 3.64 | 3.64 | -0.23 (-5.94%) | 43,700 |
7 Jan 2022 | USD | 3.35 | 3.95 | 3.33 | 3.87 | 3.87 | +0.55 (+16.57%) | 56,000 |
6 Jan 2022 | USD | 3.51 | 3.6 | 3.3 | 3.32 | 3.32 | -0.24 (-6.74%) | 97,600 |
5 Jan 2022 | USD | 3.94 | 3.94 | 3.56 | 3.56 | 3.56 | -0.29 (-7.53%) | 67,600 |
4 Jan 2022 | USD | 4.1 | 4.1 | 3.77 | 3.85 | 3.85 | -0.07 (-1.79%) | 53,500 |
3 Jan 2022 | USD | 3.96 | 4.12 | 3.89 | 3.92 | 3.92 | +0.04 (+1.03%) | 61,200 |
31 Dec 2021 | USD | 4.1 | 4.1 | 3.87 | 3.88 | 3.88 | -0.1 (-2.51%) | 77,800 |
30 Dec 2021 | USD | 4.05 | 4.12 | 3.98 | 3.98 | 3.98 | -0.12 (-2.93%) | 63,800 |
29 Dec 2021 | USD | 4.15 | 4.22 | 3.96 | 4.1 | 4.1 | -0.05 (-1.20%) | 94,700 |
28 Dec 2021 | USD | 4.35 | 4.35 | 4.08 | 4.15 | 4.15 | -0.16 (-3.71%) | 20,600 |
27 Dec 2021 | USD | 4.44 | 4.44 | 4.16 | 4.31 | 4.31 | -0.33 (-7.11%) | 139,200 |
23 Dec 2021 | USD | 4.68 | 4.68 | 4.57 | 4.64 | 4.64 | -0.07 (-1.49%) | 42,400 |
22 Dec 2021 | USD | 4.76 | 4.76 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 5,100 |
21 Dec 2021 | USD | 4.84 | 4.88 | 4.61 | 4.69 | 4.69 | -0.2 (-4.09%) | 50,400 |
20 Dec 2021 | USD | 4.84 | 5.02 | 4.67 | 4.89 | 4.89 | +0.05 (+1.03%) | 37,300 |
17 Dec 2021 | USD | 4.25 | 4.88 | 4.24 | 4.84 | 4.84 | +0.64 (+15.24%) | 82,500 |
16 Dec 2021 | USD | 3.87 | 4.26 | 3.87 | 4.2 | 4.2 | +0.25 (+6.33%) | 43,000 |
15 Dec 2021 | USD | 3.91 | 4.35 | 3.75 | 3.95 | 3.95 | -0.19 (-4.59%) | 92,900 |
14 Dec 2021 | USD | 4.36 | 4.56 | 4.07 | 4.14 | 4.14 | -0.23 (-5.26%) | 45,600 |
13 Dec 2021 | USD | 4.7 | 4.95 | 4.36 | 4.37 | 4.37 | -0.31 (-6.62%) | 40,600 |
10 Dec 2021 | USD | 5.07 | 5.07 | 4.63 | 4.68 | 4.68 | -0.15 (-3.11%) | 21,000 |
9 Dec 2021 | USD | 4.72 | 4.83 | 4.7 | 4.83 | 4.83 | +0.04 (+0.84%) | 23,400 |
8 Dec 2021 | USD | 5.24 | 5.24 | 4.6789 | 4.79 | 4.79 | -0.16 (-3.23%) | 36,810 |
7 Dec 2021 | USD | 4.53 | 4.9776 | 4.51 | 4.95 | 4.95 | +0.49 (+10.99%) | 45,848 |
6 Dec 2021 | USD | 4.41 | 4.6704 | 4.41 | 4.46 | 4.46 | -0.14 (-3.04%) | 54,771 |
3 Dec 2021 | USD | 4.91 | 4.91 | 4.56 | 4.6 | 4.6 | +0.01 (+0.22%) | 53,600 |
2 Dec 2021 | USD | 4.8 | 4.88 | 4.54 | 4.59 | 4.59 | -0.31 (-6.33%) | 104,400 |
1 Dec 2021 | USD | 5.16 | 5.19 | 4.83 | 4.9 | 4.9 | -0.2 (-3.92%) | 57,600 |