Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 3.23 | 3.32 | 3.1 | 3.12 | 3.12 | -0.14 (-4.29%) | 231,600 |
13 Dec 2021 | USD | 3.36 | 3.36 | 3.1 | 3.26 | 3.26 | -0.1 (-2.98%) | 339,700 |
10 Dec 2021 | USD | 3.47 | 3.6 | 3.325 | 3.36 | 3.36 | -0.13 (-3.72%) | 240,800 |
9 Dec 2021 | USD | 3.4 | 3.81 | 3.389 | 3.49 | 3.49 | +0.09 (+2.65%) | 409,900 |
8 Dec 2021 | USD | 3.35 | 3.59 | 3.27 | 3.4 | 3.4 | +0.12 (+3.66%) | 405,812 |
7 Dec 2021 | USD | 3.41 | 3.55 | 3.25 | 3.28 | 3.28 | -0.1 (-2.96%) | 759,939 |
6 Dec 2021 | USD | 3 | 3.52 | 2.96 | 3.38 | 3.38 | +0.51 (+17.77%) | 972,594 |
3 Dec 2021 | USD | 3.7 | 3.74 | 2.85 | 2.87 | 2.87 | -0.84 (-22.64%) | 1,286,100 |
2 Dec 2021 | USD | 3.505 | 3.98 | 3.39 | 3.71 | 3.71 | +0.33 (+9.76%) | 1,105,100 |
1 Dec 2021 | USD | 3.71 | 3.97 | 3.38 | 3.38 | 3.38 | -0.21 (-5.85%) | 2,614,500 |
30 Nov 2021 | USD | 3.967 | 4 | 3.53 | 3.59 | 3.59 | -0.36 (-9.11%) | 1,894,000 |
29 Nov 2021 | USD | 4.3 | 4.335 | 3.935 | 3.95 | 3.95 | -0.39 (-8.99%) | 976,200 |
26 Nov 2021 | USD | 4.61 | 4.61 | 4.18 | 4.34 | 4.34 | -0.3 (-6.47%) | 321,200 |
24 Nov 2021 | USD | 4.62 | 4.73 | 4.5 | 4.64 | 4.64 | -0.07 (-1.49%) | 205,400 |
23 Nov 2021 | USD | 4.77 | 4.88 | 4.55 | 4.71 | 4.71 | +0.14 (+3.06%) | 317,429 |
22 Nov 2021 | USD | 5.08 | 5.12 | 4.55 | 4.57 | 4.57 | -0.49 (-9.68%) | 674,572 |
19 Nov 2021 | USD | 5.08 | 5.27 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 285,000 |
18 Nov 2021 | USD | 5.29 | 5.37 | 5 | 5.09 | 5.09 | -0.16 (-3.05%) | 339,100 |
17 Nov 2021 | USD | 5.24 | 5.39 | 5.12 | 5.25 | 5.25 | +0.06 (+1.16%) | 258,200 |
16 Nov 2021 | USD | 5.18 | 5.31 | 5.12 | 5.19 | 5.19 | 0.0 (0.0%) | 271,300 |
15 Nov 2021 | USD | 5.55 | 5.67 | 5.17 | 5.19 | 5.19 | -0.37 (-6.65%) | 1,456,400 |
12 Nov 2021 | USD | 5.69 | 5.81 | 5.32 | 5.56 | 5.56 | -0.03 (-0.54%) | 373,500 |
11 Nov 2021 | USD | 5.65 | 5.68 | 5.52 | 5.59 | 5.59 | -0.07 (-1.24%) | 307,000 |
10 Nov 2021 | USD | 5.76 | 5.95 | 5.61 | 5.66 | 5.66 | -0.21 (-3.58%) | 371,400 |
9 Nov 2021 | USD | 6.13 | 6.17 | 5.84 | 5.87 | 5.87 | -0.27 (-4.40%) | 256,642 |
8 Nov 2021 | USD | 5.83 | 6.23 | 5.82 | 6.14 | 6.14 | +0.32 (+5.50%) | 247,181 |
5 Nov 2021 | USD | 6.12 | 6.3 | 5.75 | 5.82 | 5.82 | -0.32 (-5.21%) | 431,200 |
4 Nov 2021 | USD | 6.28 | 6.35 | 6.12 | 6.14 | 6.14 | -0.11 (-1.76%) | 426,600 |
3 Nov 2021 | USD | 6.25 | 6.37 | 6.12 | 6.25 | 6.25 | +0.03 (+0.48%) | 625,000 |
2 Nov 2021 | USD | 6.32 | 6.48 | 6.02 | 6.22 | 6.22 | -0.07 (-1.11%) | 822,300 |