Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 3.2 | 3.465 | 3.17 | 3.32 | 66.4 | +0.06 (+1.84%) | 968,000 |
16 Dec 2021 | USD | 3.42 | 3.44 | 3.21 | 3.26 | 65.2 | -0.18 (-5.23%) | 567,000 |
15 Dec 2021 | USD | 3.392 | 3.49 | 3.14 | 3.44 | 68.8 | +0.04 (+1.18%) | 1,412,800 |
14 Dec 2021 | USD | 3.64 | 3.701 | 3.37 | 3.4 | 68 | -0.38 (-10.05%) | 1,733,500 |
13 Dec 2021 | USD | 4.09 | 4.11 | 3.505 | 3.78 | 75.6 | -0.46 (-10.85%) | 2,440,700 |
10 Dec 2021 | USD | 4.28 | 4.296 | 3.932 | 4.24 | 84.8 | +0.03 (+0.71%) | 1,445,300 |
9 Dec 2021 | USD | 4.681 | 4.7 | 4.06 | 4.21 | 84.2 | +0.09 (+2.18%) | 6,441,900 |
8 Dec 2021 | USD | 3.87 | 4.315 | 3.8499 | 4.12 | 82.4 | +0.3 (+7.85%) | 893,106 |
7 Dec 2021 | USD | 3.77 | 3.95 | 3.76 | 3.82 | 76.4 | +0.11 (+2.96%) | 733,853 |
6 Dec 2021 | USD | 3.62 | 3.7799 | 3.42 | 3.71 | 74.2 | +0.02 (+0.54%) | 746,461 |
3 Dec 2021 | USD | 3.93 | 3.93 | 3.63 | 3.69 | 73.8 | -0.21 (-5.38%) | 634,300 |
2 Dec 2021 | USD | 3.82 | 3.94 | 3.66 | 3.9 | 78 | +0.08 (+2.09%) | 649,300 |
1 Dec 2021 | USD | 4.02 | 4.14 | 3.8 | 3.82 | 76.4 | -0.22 (-5.45%) | 573,800 |
30 Nov 2021 | USD | 4 | 4.07 | 3.846 | 4.04 | 80.8 | +0.03 (+0.75%) | 508,200 |
29 Nov 2021 | USD | 4.12 | 4.2 | 3.99 | 4.01 | 80.2 | -0.14 (-3.37%) | 421,500 |
26 Nov 2021 | USD | 4.125 | 4.28 | 4.07 | 4.15 | 83 | -0.15 (-3.49%) | 232,800 |
24 Nov 2021 | USD | 4.07 | 4.325 | 4.044 | 4.3 | 86 | +0.2 (+4.88%) | 374,600 |
23 Nov 2021 | USD | 4.05 | 4.15 | 3.91 | 4.1 | 82 | +0.08 (+1.99%) | 686,000 |
22 Nov 2021 | USD | 4.405 | 4.43 | 3.97 | 4.02 | 80.4 | -0.36 (-8.22%) | 1,089,900 |
19 Nov 2021 | USD | 4.26 | 4.46 | 4.25 | 4.38 | 87.6 | +0.13 (+3.06%) | 465,400 |
18 Nov 2021 | USD | 4.5 | 4.53 | 4.213 | 4.25 | 85 | -0.22 (-4.92%) | 914,700 |
17 Nov 2021 | USD | 4.63 | 4.64 | 4.42 | 4.47 | 89.4 | -0.2 (-4.28%) | 750,700 |
16 Nov 2021 | USD | 4.78 | 4.78 | 4.47 | 4.67 | 93.4 | -0.15 (-3.11%) | 1,360,300 |
15 Nov 2021 | USD | 4.93 | 4.93 | 4.78 | 4.82 | 96.4 | -0.09 (-1.83%) | 437,000 |
12 Nov 2021 | USD | 4.89 | 4.94 | 4.78 | 4.91 | 98.2 | 0.0 (0.0%) | 804,600 |
11 Nov 2021 | USD | 4.98 | 5 | 4.82 | 4.91 | 98.2 | -0.01 (-0.20%) | 681,400 |
10 Nov 2021 | USD | 5.05 | 5.22 | 4.92 | 4.92 | 98.4 | -0.13 (-2.57%) | 674,944 |
9 Nov 2021 | USD | 5.07 | 5.28 | 4.97 | 5.05 | 101 | +0.01 (+0.20%) | 987,100 |
8 Nov 2021 | USD | 5.07 | 5.17 | 4.98 | 5.04 | 100.8 | 0.0 (0.0%) | 584,200 |
5 Nov 2021 | USD | 5.17 | 5.24 | 4.98 | 5.04 | 100.8 | -0.08 (-1.56%) | 796,700 |