Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 2.71 | 2.887 | 2.65 | 2.87 | 86.1 | +0.12 (+4.36%) | 281,500 |
22 Dec 2021 | USD | 2.72 | 2.92 | 2.615 | 2.75 | 82.5 | 0.0 (0.0%) | 1,182,700 |
21 Dec 2021 | USD | 3.13 | 3.38 | 2.26 | 2.75 | 82.5 | -0.38 (-12.14%) | 7,135,500 |
20 Dec 2021 | USD | 2.86 | 3.23 | 2.68 | 3.13 | 93.9 | +0.21 (+7.19%) | 974,500 |
17 Dec 2021 | USD | 2.9 | 3.04 | 2.802 | 2.92 | 87.6 | +0.01 (+0.34%) | 508,300 |
16 Dec 2021 | USD | 3.01 | 3.16 | 2.76 | 2.91 | 87.3 | -0.1 (-3.32%) | 594,200 |
15 Dec 2021 | USD | 2.44 | 3.29 | 2.44 | 3.01 | 90.3 | +0.55 (+22.36%) | 3,676,200 |
14 Dec 2021 | USD | 2.48 | 2.7 | 2.4 | 2.46 | 73.8 | +0.02 (+0.82%) | 399,800 |
13 Dec 2021 | USD | 2.58 | 2.63 | 2.4 | 2.44 | 73.2 | -0.18 (-6.87%) | 281,800 |
10 Dec 2021 | USD | 2.66 | 2.78 | 2.56 | 2.62 | 78.6 | -0.065 (-2.42%) | 227,200 |
9 Dec 2021 | USD | 2.92 | 2.96 | 2.66 | 2.685 | 80.55 | -0.275 (-9.29%) | 286,000 |
8 Dec 2021 | USD | 3.09 | 3.17 | 2.9 | 2.96 | 88.8 | -0.08 (-2.63%) | 287,823 |
7 Dec 2021 | USD | 2.86 | 3.07 | 2.84 | 3.04 | 91.2 | +0.27 (+9.75%) | 268,025 |
6 Dec 2021 | USD | 2.68 | 2.8 | 2.6 | 2.77 | 83.1 | -0.01 (-0.36%) | 257,130 |
3 Dec 2021 | USD | 2.96 | 2.99 | 2.65 | 2.78 | 83.4 | -0.18 (-6.08%) | 290,200 |
2 Dec 2021 | USD | 3 | 3.05 | 2.9 | 2.96 | 88.8 | +0.05 (+1.72%) | 290,300 |
1 Dec 2021 | USD | 2.98 | 3.08 | 2.89 | 2.91 | 87.3 | 0.0 (0.0%) | 367,300 |
30 Nov 2021 | USD | 3.05 | 3.05 | 2.806 | 2.91 | 87.3 | -0.1 (-3.32%) | 402,000 |
29 Nov 2021 | USD | 3.15 | 3.26 | 2.96 | 3.01 | 90.3 | -0.18 (-5.64%) | 567,600 |
26 Nov 2021 | USD | 3.31 | 3.31 | 3.1 | 3.19 | 95.7 | -0.14 (-4.20%) | 260,900 |
24 Nov 2021 | USD | 3.07 | 3.34 | 3 | 3.33 | 99.9 | +0.27 (+8.82%) | 356,400 |
23 Nov 2021 | USD | 3.13 | 3.17 | 2.87 | 3.06 | 91.8 | -0.02 (-0.65%) | 290,900 |
22 Nov 2021 | USD | 3.5 | 3.54 | 3.04 | 3.08 | 92.4 | -0.34 (-9.94%) | 458,100 |
19 Nov 2021 | USD | 3.48 | 3.73 | 3.37 | 3.42 | 102.6 | -0.1 (-2.84%) | 889,900 |
18 Nov 2021 | USD | 3.78 | 3.82 | 3.44 | 3.52 | 105.6 | -0.2 (-5.38%) | 354,100 |
17 Nov 2021 | USD | 3.89 | 3.99 | 3.711 | 3.72 | 111.6 | -0.18 (-4.62%) | 770,500 |
16 Nov 2021 | USD | 3.82 | 3.95 | 3.67 | 3.9 | 117 | 0.0 (0.0%) | 1,042,200 |
15 Nov 2021 | USD | 4.05 | 4.23 | 3.8 | 3.9 | 117 | -0.15 (-3.70%) | 1,247,200 |
12 Nov 2021 | USD | 3.92 | 4.13 | 3.8 | 4.05 | 121.5 | +0.07 (+1.76%) | 1,142,600 |
11 Nov 2021 | USD | 4.1 | 4.11 | 3.69 | 3.98 | 119.4 | -0.04 (-1.00%) | 1,045,000 |