Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 2.7177 | 2.7177 | 2.6 | 2.65 | 26.5 | 0.0 (0.0%) | 117,849 |
22 Dec 2021 | USD | 2.69 | 2.72 | 2.6 | 2.65 | 26.5 | -0.05 (-1.85%) | 128,898 |
21 Dec 2021 | USD | 2.69 | 2.745 | 2.64 | 2.7 | 27 | +0.08 (+3.05%) | 161,612 |
20 Dec 2021 | USD | 2.52 | 2.7 | 2.51 | 2.62 | 26.2 | +0.07 (+2.75%) | 249,000 |
17 Dec 2021 | USD | 2.59 | 2.7 | 2.5 | 2.55 | 25.5 | -0.02 (-0.78%) | 351,810 |
16 Dec 2021 | USD | 2.52 | 2.6 | 2.4 | 2.57 | 25.7 | +0.08 (+3.21%) | 144,838 |
15 Dec 2021 | USD | 2.37 | 2.52 | 2.28 | 2.49 | 24.9 | +0.14 (+5.96%) | 348,217 |
14 Dec 2021 | USD | 2.5 | 2.6 | 2.34 | 2.35 | 23.5 | -0.17 (-6.75%) | 532,813 |
13 Dec 2021 | USD | 2.6 | 2.75 | 2.51 | 2.52 | 25.2 | -0.09 (-3.45%) | 499,334 |
10 Dec 2021 | USD | 2.71 | 2.7541 | 2.44 | 2.61 | 26.1 | -0.88 (-25.21%) | 1,290,979 |
9 Dec 2021 | USD | 3.56 | 3.6799 | 3.4308 | 3.49 | 34.9 | -0.1 (-2.79%) | 135,703 |
8 Dec 2021 | USD | 3.55 | 3.71 | 3.535 | 3.59 | 35.9 | +0.06 (+1.70%) | 97,158 |
7 Dec 2021 | USD | 3.55 | 3.69 | 3.47 | 3.53 | 35.3 | +0.11 (+3.22%) | 157,645 |
6 Dec 2021 | USD | 3.3 | 3.475 | 3.2005 | 3.42 | 34.2 | +0.08 (+2.40%) | 133,443 |
3 Dec 2021 | USD | 3.63 | 3.63 | 3.28 | 3.34 | 33.4 | -0.26 (-7.22%) | 212,185 |
2 Dec 2021 | USD | 3.39 | 3.66 | 3.38 | 3.6 | 36 | +0.21 (+6.19%) | 195,119 |
1 Dec 2021 | USD | 3.74 | 3.845 | 3.3 | 3.39 | 33.9 | -0.21 (-5.83%) | 178,944 |
30 Nov 2021 | USD | 3.62 | 3.92 | 3.51 | 3.6 | 36 | 0.0 (0.0%) | 189,451 |
29 Nov 2021 | USD | 3.85 | 3.86 | 3.58 | 3.6 | 36 | -0.15 (-4%) | 107,413 |
26 Nov 2021 | USD | 3.83 | 4 | 3.64 | 3.75 | 37.5 | -0.23 (-5.78%) | 117,651 |
24 Nov 2021 | USD | 4.04 | 4.05 | 3.9 | 3.98 | 39.8 | -0.01 (-0.25%) | 112,951 |
23 Nov 2021 | USD | 4.05 | 4.1007 | 3.89 | 3.99 | 39.9 | -0.06 (-1.48%) | 128,628 |
22 Nov 2021 | USD | 4.13 | 4.13 | 4.01 | 4.05 | 40.5 | -0.05 (-1.22%) | 120,005 |
19 Nov 2021 | USD | 4.09 | 4.17 | 4 | 4.1 | 41 | -0.04 (-0.97%) | 102,096 |
18 Nov 2021 | USD | 4.18 | 4.2 | 4.01 | 4.14 | 41.4 | -0.1 (-2.36%) | 150,780 |
17 Nov 2021 | USD | 4.2 | 4.2899 | 4 | 4.24 | 42.4 | +0.01 (+0.24%) | 255,129 |
16 Nov 2021 | USD | 4.22 | 4.38 | 4.21 | 4.23 | 42.3 | +0.02 (+0.48%) | 255,948 |
15 Nov 2021 | USD | 4.45 | 4.5199 | 4 | 4.21 | 42.1 | -0.23 (-5.18%) | 606,501 |
12 Nov 2021 | USD | 4.5 | 4.5699 | 4.32 | 4.44 | 44.4 | -0.02 (-0.45%) | 96,536 |
11 Nov 2021 | USD | 4.37 | 4.62 | 4.37 | 4.46 | 44.6 | +0.17 (+3.96%) | 92,058 |