Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 4.11 | 4.11 | 3.91 | 3.95 | 3.95 | -0.16 (-3.89%) | 337,500 |
27 Dec 2021 | USD | 4.23 | 4.24 | 4.01 | 4.11 | 4.11 | -0.13 (-3.07%) | 413,700 |
23 Dec 2021 | USD | 4.13 | 4.39 | 4.02 | 4.24 | 4.24 | +0.13 (+3.16%) | 315,100 |
22 Dec 2021 | USD | 4.25 | 4.43 | 4.02 | 4.11 | 4.11 | -0.19 (-4.42%) | 248,800 |
21 Dec 2021 | USD | 4.61 | 4.61 | 4.11 | 4.3 | 4.3 | -0.2 (-4.44%) | 526,300 |
20 Dec 2021 | USD | 4.107 | 4.6 | 3.98 | 4.5 | 4.5 | +0.21 (+4.90%) | 804,000 |
17 Dec 2021 | USD | 4.5 | 4.76 | 4.14 | 4.29 | 4.29 | -0.29 (-6.33%) | 1,774,600 |
16 Dec 2021 | USD | 3.9 | 5.41 | 3.6 | 4.58 | 4.58 | +0.61 (+15.37%) | 16,092,100 |
15 Dec 2021 | USD | 3.75 | 4 | 3.35 | 3.97 | 3.97 | +0.61 (+18.15%) | 3,640,200 |
14 Dec 2021 | USD | 7.12 | 7.202 | 3.05 | 3.36 | 3.36 | -9.15 (-73.14%) | 5,253,900 |
13 Dec 2021 | USD | 12.36 | 12.55 | 11.6 | 12.51 | 12.51 | +0.26 (+2.12%) | 136,000 |
10 Dec 2021 | USD | 12.04 | 12.52 | 11.041 | 12.25 | 12.25 | +0.2 (+1.66%) | 91,700 |
9 Dec 2021 | USD | 12.51 | 13.24 | 12.04 | 12.05 | 12.05 | -0.64 (-5.04%) | 138,600 |
8 Dec 2021 | USD | 12.1 | 12.73 | 11.75 | 12.69 | 12.69 | +0.93 (+7.91%) | 114,870 |
7 Dec 2021 | USD | 10.74 | 12.28 | 10.74 | 11.76 | 11.76 | +1.08 (+10.11%) | 103,233 |
6 Dec 2021 | USD | 11.26 | 11.26 | 10.21 | 10.68 | 10.68 | -0.49 (-4.39%) | 138,053 |
3 Dec 2021 | USD | 11.68 | 11.82 | 10.74 | 11.17 | 11.17 | -0.39 (-3.37%) | 134,000 |
2 Dec 2021 | USD | 10.99 | 11.66 | 10.84 | 11.56 | 11.56 | +0.5 (+4.52%) | 100,100 |
1 Dec 2021 | USD | 11.74 | 11.98 | 10.93 | 11.06 | 11.06 | -0.52 (-4.49%) | 152,200 |
30 Nov 2021 | USD | 11.39 | 11.86 | 10.89 | 11.58 | 11.58 | +0.12 (+1.05%) | 163,900 |
29 Nov 2021 | USD | 11.83 | 12.45 | 11.38 | 11.46 | 11.46 | -0.14 (-1.21%) | 119,900 |
26 Nov 2021 | USD | 11.05 | 11.69 | 10.81 | 11.6 | 11.6 | +0.34 (+3.02%) | 53,900 |
24 Nov 2021 | USD | 10.98 | 11.37 | 10.57 | 11.26 | 11.26 | +0.25 (+2.27%) | 145,600 |
23 Nov 2021 | USD | 10.88 | 11.01 | 10.361 | 11.01 | 11.01 | +0.05 (+0.46%) | 181,000 |
22 Nov 2021 | USD | 12.03 | 12.38 | 10.68 | 10.96 | 10.96 | -1.02 (-8.51%) | 229,500 |
19 Nov 2021 | USD | 13.57 | 13.57 | 11.38 | 11.98 | 11.98 | -1.51 (-11.19%) | 187,600 |
18 Nov 2021 | USD | 13.05 | 13.5 | 12.65 | 13.49 | 13.49 | +0.43 (+3.29%) | 176,200 |
17 Nov 2021 | USD | 11.81 | 13.22 | 11.65 | 13.06 | 13.06 | +1.08 (+9.02%) | 196,100 |
16 Nov 2021 | USD | 12 | 12.29 | 11.605 | 11.98 | 11.98 | -0.1 (-0.83%) | 69,500 |
15 Nov 2021 | USD | 12.65 | 13.2 | 11.665 | 12.08 | 12.08 | -0.66 (-5.18%) | 574,100 |