Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | USD | 7 | 7.13 | 6.42 | 6.47 | 6.47 | -0.76 (-10.51%) | 1,178,733 |
10 Dec 2021 | USD | 7.4 | 7.5 | 7.02 | 7.23 | 7.23 | -0.26 (-3.47%) | 1,762,696 |
9 Dec 2021 | USD | 7.56 | 7.86 | 7.39 | 7.49 | 7.49 | -0.15 (-1.96%) | 883,198 |
8 Dec 2021 | USD | 7.31 | 7.79 | 6.95 | 7.64 | 7.64 | +0.27 (+3.66%) | 1,899,221 |
7 Dec 2021 | USD | 7.121 | 7.62 | 6.83 | 7.37 | 7.37 | +0.74 (+11.16%) | 2,366,734 |
6 Dec 2021 | USD | 6.02 | 6.685 | 5.84 | 6.63 | 6.63 | +0.71 (+11.99%) | 7,645,528 |
3 Dec 2021 | USD | 8.02 | 8.08 | 5.4 | 5.92 | 5.92 | -2.9 (-32.88%) | 12,979,920 |
2 Dec 2021 | USD | 9 | 9.38 | 8.67 | 8.82 | 8.82 | -0.16 (-1.78%) | 2,437,136 |
1 Dec 2021 | USD | 9.63 | 9.76 | 8.91 | 8.98 | 8.98 | -0.48 (-5.07%) | 1,304,467 |
30 Nov 2021 | USD | 9.75 | 10.235 | 9.23 | 9.46 | 9.46 | -0.4 (-4.06%) | 3,770,925 |
29 Nov 2021 | USD | 9.68 | 9.895 | 9.46 | 9.86 | 9.86 | +0.14 (+1.44%) | 2,018,420 |
26 Nov 2021 | USD | 9.5 | 9.97 | 9.3 | 9.72 | 9.72 | +0.02 (+0.21%) | 1,379,368 |
24 Nov 2021 | USD | 9.7 | 9.83 | 8.93 | 9.7 | 9.7 | +0.2 (+2.11%) | 1,919,332 |
23 Nov 2021 | USD | 9.7 | 9.89 | 9.41 | 9.5 | 9.5 | -0.29 (-2.96%) | 1,841,801 |
22 Nov 2021 | USD | 9.44 | 9.885 | 9.29 | 9.79 | 9.79 | +0.42 (+4.48%) | 1,772,718 |
19 Nov 2021 | USD | 9.63 | 9.799 | 9.22 | 9.37 | 9.37 | -0.2 (-2.09%) | 1,871,960 |
18 Nov 2021 | USD | 9.61 | 9.7 | 9.27 | 9.57 | 9.57 | -0.28 (-2.84%) | 1,323,559 |
17 Nov 2021 | USD | 10.42 | 10.42 | 9.76 | 9.85 | 9.85 | -0.58 (-5.56%) | 1,727,571 |
16 Nov 2021 | USD | 10.21 | 10.51 | 10.01 | 10.43 | 10.43 | +0.28 (+2.76%) | 1,562,416 |
15 Nov 2021 | USD | 10.35 | 10.4 | 9.69 | 10.15 | 10.15 | -0.25 (-2.40%) | 1,337,620 |
12 Nov 2021 | USD | 9.61 | 10.61 | 9.56 | 10.4 | 10.4 | +0.89 (+9.36%) | 3,795,911 |
11 Nov 2021 | USD | 9 | 9.58 | 8.9 | 9.51 | 9.51 | +0.74 (+8.44%) | 1,378,979 |
10 Nov 2021 | USD | 9.38 | 9.51 | 8.72 | 8.77 | 8.77 | -0.56 (-6.00%) | 1,178,880 |
9 Nov 2021 | USD | 9.39 | 9.77 | 9.27 | 9.33 | 9.33 | -0.06 (-0.64%) | 1,375,500 |
8 Nov 2021 | USD | 9 | 9.52 | 8.97 | 9.39 | 9.39 | +0.41 (+4.57%) | 1,588,672 |
5 Nov 2021 | USD | 9.12 | 9.12 | 8.77 | 8.98 | 8.98 | -0.18 (-1.97%) | 1,492,588 |
4 Nov 2021 | USD | 9.66 | 9.66 | 8.75 | 9.16 | 9.16 | -0.49 (-5.08%) | 1,683,198 |
3 Nov 2021 | USD | 9.6 | 9.74 | 9.45 | 9.65 | 9.65 | +0.1 (+1.05%) | 772,975 |
2 Nov 2021 | USD | 9.94 | 10.18 | 9.46 | 9.55 | 9.55 | -0.56 (-5.54%) | 1,861,014 |
1 Nov 2021 | USD | 10.03 | 10.4 | 9.92 | 10.11 | 10.11 | +0.15 (+1.51%) | 1,055,119 |