Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 3.95 | 4.075 | 3.92 | 4.04 | 4.04 | +0.1 (+2.54%) | 21,777,799 |
6 Dec 2021 | USD | 3.92 | 3.9698 | 3.8482 | 3.94 | 3.94 | +0.02 (+0.51%) | 21,785,533 |
3 Dec 2021 | USD | 3.9 | 3.97 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 20,725,700 |
2 Dec 2021 | USD | 3.86 | 3.9 | 3.76 | 3.89 | 3.89 | +0.04 (+1.04%) | 24,650,700 |
1 Dec 2021 | USD | 4.04 | 4.11 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 26,077,100 |
30 Nov 2021 | USD | 4.09 | 4.15 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 37,087,200 |
29 Nov 2021 | USD | 4.02 | 4.07 | 3.96 | 4.04 | 4.04 | -0.03 (-0.74%) | 17,836,900 |
26 Nov 2021 | USD | 4.15 | 4.15 | 3.96 | 4.07 | 4.07 | -0.04 (-0.97%) | 12,939,700 |
24 Nov 2021 | USD | 4.08 | 4.13 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 17,261,100 |
23 Nov 2021 | USD | 4.14 | 4.25 | 4.06 | 4.11 | 4.11 | -0.15 (-3.52%) | 17,699,000 |
22 Nov 2021 | USD | 4.23 | 4.3 | 4.13 | 4.26 | 4.26 | -0.06 (-1.39%) | 17,932,000 |
19 Nov 2021 | USD | 4.44 | 4.46 | 4.3 | 4.32 | 4.32 | -0.14 (-3.14%) | 12,839,900 |
18 Nov 2021 | USD | 4.56 | 4.58 | 4.43 | 4.46 | 4.46 | -0.08 (-1.76%) | 13,036,800 |
17 Nov 2021 | USD | 4.55 | 4.62 | 4.51 | 4.54 | 4.54 | +0.04 (+0.89%) | 14,054,900 |
16 Nov 2021 | USD | 4.6 | 4.63 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 17,724,900 |
15 Nov 2021 | USD | 4.45 | 4.59 | 4.43 | 4.56 | 4.56 | +0.08 (+1.79%) | 13,464,800 |
12 Nov 2021 | USD | 4.44 | 4.51 | 4.4 | 4.48 | 4.48 | -0.01 (-0.22%) | 15,924,600 |
11 Nov 2021 | USD | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | +0.13 (+2.98%) | 18,213,200 |
10 Nov 2021 | USD | 4.38 | 4.51 | 4.33 | 4.36 | 4.36 | +0.09 (+2.11%) | 23,434,300 |
9 Nov 2021 | USD | 4.21 | 4.28 | 4.16 | 4.27 | 4.27 | +0.07 (+1.67%) | 14,824,800 |
8 Nov 2021 | USD | 4.22 | 4.23 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 17,112,000 |
5 Nov 2021 | USD | 4.08 | 4.16 | 4.01 | 4.16 | 4.16 | +0.14 (+3.48%) | 13,883,000 |
4 Nov 2021 | USD | 4.1 | 4.18 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 12,535,900 |
3 Nov 2021 | USD | 3.91 | 4.04 | 3.89 | 4.04 | 4.04 | +0.08 (+2.02%) | 17,640,900 |
2 Nov 2021 | USD | 3.98 | 3.98 | 3.9 | 3.96 | 3.96 | 0.0 (0.0%) | 11,810,900 |
1 Nov 2021 | USD | 3.99 | 4.02 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 12,269,000 |
29 Oct 2021 | USD | 4.15 | 4.18 | 3.94 | 3.95 | 3.95 | -0.29 (-6.84%) | 22,141,900 |
28 Oct 2021 | USD | 4.34 | 4.36 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 15,683,500 |
27 Oct 2021 | USD | 4.34 | 4.37 | 4.3 | 4.34 | 4.34 | -0.03 (-0.69%) | 11,643,400 |
26 Oct 2021 | USD | 4.35 | 4.38 | 4.3 | 4.37 | 4.37 | 0.0 (0.0%) | 7,633,100 |