Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.9 | 2.19 | 1.9 | 2.18 | 2.18 | +0.24 (+12.37%) | 105,400 |
20 Dec 2021 | USD | 2.02 | 2.1 | 1.94 | 1.94 | 1.94 | -0.15 (-7.18%) | 92,800 |
17 Dec 2021 | USD | 1.9777 | 2.2 | 1.91 | 2.09 | 2.09 | +0.07 (+3.47%) | 150,252 |
16 Dec 2021 | USD | 2.2 | 2.24 | 2 | 2.02 | 2.02 | -0.22 (-9.82%) | 89,626 |
15 Dec 2021 | USD | 2.35 | 2.37 | 2.12 | 2.24 | 2.24 | -0.1 (-4.27%) | 224,821 |
14 Dec 2021 | USD | 2.33 | 2.54 | 2.3101 | 2.34 | 2.34 | -0.1 (-4.10%) | 159,187 |
13 Dec 2021 | USD | 2.6 | 2.64 | 2.37 | 2.44 | 2.44 | -0.13 (-5.06%) | 167,023 |
10 Dec 2021 | USD | 2.69 | 2.84 | 2.52 | 2.57 | 2.57 | -0.13 (-4.81%) | 103,769 |
9 Dec 2021 | USD | 2.76 | 2.8 | 2.65 | 2.7 | 2.7 | -0.13 (-4.59%) | 153,685 |
8 Dec 2021 | USD | 2.64 | 2.9 | 2.43 | 2.83 | 2.83 | +0.24 (+9.27%) | 427,457 |
7 Dec 2021 | USD | 2.65 | 2.85 | 2.47 | 2.59 | 2.59 | -0.1 (-3.72%) | 464,105 |
6 Dec 2021 | USD | 2.24 | 2.88 | 2.1703 | 2.69 | 2.69 | +0.41 (+17.98%) | 899,430 |
3 Dec 2021 | USD | 2.6 | 2.6 | 2.28 | 2.28 | 2.28 | -0.26 (-10.24%) | 310,180 |
2 Dec 2021 | USD | 2.63 | 2.66 | 2.52 | 2.54 | 2.54 | -0.12 (-4.51%) | 150,832 |
1 Dec 2021 | USD | 3.03 | 3.1 | 2.66 | 2.66 | 2.66 | -0.29 (-9.83%) | 270,870 |
30 Nov 2021 | USD | 3.12 | 3.22 | 2.8101 | 2.95 | 2.95 | -0.21 (-6.65%) | 352,087 |
29 Nov 2021 | USD | 3.01 | 3.33 | 2.87 | 3.16 | 3.16 | +0.19 (+6.40%) | 384,217 |
26 Nov 2021 | USD | 2.84 | 3.03 | 2.83 | 2.97 | 2.97 | +0.01 (+0.34%) | 153,559 |
24 Nov 2021 | USD | 2.78 | 3.06 | 2.75 | 2.96 | 2.96 | +0.07 (+2.42%) | 277,278 |
23 Nov 2021 | USD | 2.78 | 2.92 | 2.73 | 2.89 | 2.89 | +0.04 (+1.40%) | 229,432 |
22 Nov 2021 | USD | 2.99 | 3.04 | 2.69 | 2.85 | 2.85 | -0.08 (-2.73%) | 791,366 |
19 Nov 2021 | USD | 3.1 | 3.18 | 2.91 | 2.93 | 2.93 | -0.21 (-6.69%) | 100,149 |
18 Nov 2021 | USD | 3.22 | 3.35 | 2.951 | 3.14 | 3.14 | -0.03 (-0.95%) | 815,052 |
17 Nov 2021 | USD | 3.48 | 3.5 | 3.12 | 3.17 | 3.17 | -0.38 (-10.70%) | 478,752 |
16 Nov 2021 | USD | 3.7 | 3.77 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 206,532 |
15 Nov 2021 | USD | 3.77 | 3.84 | 3.44 | 3.58 | 3.58 | -0.07 (-1.92%) | 702,856 |
12 Nov 2021 | USD | 3.62 | 3.7 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 222,127 |
11 Nov 2021 | USD | 3.69 | 3.88 | 3.59 | 3.6 | 3.6 | -0.11 (-2.96%) | 348,349 |
10 Nov 2021 | USD | 3.99 | 4.28 | 3.66 | 3.71 | 3.71 | -0.33 (-8.17%) | 1,061,149 |
9 Nov 2021 | USD | 4.47 | 4.7165 | 3.95 | 4.04 | 4.04 | -0.55 (-11.98%) | 753,504 |