Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 5.12 | 5.125 | 4.58 | 4.69 | 4.69 | -0.4 (-7.86%) | 1,883,987 |
15 Dec 2021 | USD | 5.05 | 5.11 | 4.713 | 5.09 | 5.09 | +0.03 (+0.59%) | 2,099,046 |
14 Dec 2021 | USD | 4.8 | 5.1 | 4.7151 | 5.06 | 5.06 | +0.21 (+4.33%) | 1,257,257 |
13 Dec 2021 | USD | 5.13 | 5.16 | 4.74 | 4.85 | 4.85 | -0.32 (-6.19%) | 1,290,139 |
10 Dec 2021 | USD | 5.34 | 5.365 | 5.12 | 5.17 | 5.17 | -0.1 (-1.90%) | 706,613 |
9 Dec 2021 | USD | 5.4 | 5.4 | 5.18 | 5.27 | 5.27 | -0.12 (-2.23%) | 1,474,967 |
8 Dec 2021 | USD | 5.33 | 5.42 | 5.1 | 5.39 | 5.39 | +0.09 (+1.70%) | 1,566,059 |
7 Dec 2021 | USD | 5.11 | 5.355 | 5.11 | 5.3 | 5.3 | +0.26 (+5.16%) | 1,575,485 |
6 Dec 2021 | USD | 4.85 | 5.22 | 4.71 | 5.04 | 5.04 | +0.22 (+4.56%) | 1,538,843 |
3 Dec 2021 | USD | 4.92 | 5.08 | 4.7238 | 4.82 | 4.82 | -0.16 (-3.21%) | 1,878,531 |
2 Dec 2021 | USD | 4.76 | 5.095 | 4.73 | 4.98 | 4.98 | +0.28 (+5.96%) | 1,637,164 |
1 Dec 2021 | USD | 5.07 | 5.22 | 4.665 | 4.7 | 4.7 | -0.31 (-6.19%) | 1,794,943 |
30 Nov 2021 | USD | 4.92 | 5.035 | 4.75 | 5.01 | 5.01 | -0.05 (-0.99%) | 1,508,818 |
29 Nov 2021 | USD | 5.15 | 5.18 | 4.825 | 5.06 | 5.06 | -0.08 (-1.56%) | 1,444,658 |
26 Nov 2021 | USD | 5.3 | 5.375 | 4.9803 | 5.14 | 5.14 | -0.23 (-4.28%) | 1,218,689 |
24 Nov 2021 | USD | 5.262 | 5.42 | 5.16 | 5.37 | 5.37 | +0.08 (+1.51%) | 731,283 |
23 Nov 2021 | USD | 5.5 | 5.5199 | 5.09 | 5.29 | 5.29 | -0.27 (-4.86%) | 1,711,515 |
22 Nov 2021 | USD | 5.41 | 5.57 | 5.31 | 5.56 | 5.56 | +0.15 (+2.77%) | 1,128,772 |
19 Nov 2021 | USD | 5.33 | 5.43 | 5.23 | 5.41 | 5.41 | +0.06 (+1.12%) | 1,126,536 |
18 Nov 2021 | USD | 5.76 | 5.8 | 5.22 | 5.35 | 5.35 | -0.41 (-7.12%) | 2,144,813 |
17 Nov 2021 | USD | 6.01 | 6.0396 | 5.7009 | 5.76 | 5.76 | -0.29 (-4.79%) | 894,624 |
16 Nov 2021 | USD | 5.86 | 6.19 | 5.7 | 6.05 | 6.05 | +0.23 (+3.95%) | 1,727,258 |
15 Nov 2021 | USD | 6.47 | 6.49 | 5.61 | 5.82 | 5.82 | -0.68 (-10.46%) | 3,191,555 |
12 Nov 2021 | USD | 6.8 | 7.01 | 6.25 | 6.5 | 6.5 | -0.38 (-5.52%) | 2,456,929 |
11 Nov 2021 | USD | 6.01 | 7.11 | 5.97 | 6.88 | 6.88 | +1.14 (+19.86%) | 6,241,151 |
10 Nov 2021 | USD | 5.58 | 5.95 | 5.45 | 5.74 | 5.74 | +0.11 (+1.95%) | 2,603,881 |
9 Nov 2021 | USD | 5.59 | 5.75 | 5.39 | 5.63 | 5.63 | +0.12 (+2.18%) | 1,977,639 |
8 Nov 2021 | USD | 5.54 | 5.62 | 5.385 | 5.51 | 5.51 | -0.03 (-0.54%) | 1,349,501 |
5 Nov 2021 | USD | 5.66 | 5.73 | 5.46 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,404,944 |
4 Nov 2021 | USD | 5.88 | 5.97 | 5.5 | 5.6 | 5.6 | -0.27 (-4.60%) | 1,167,038 |