Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 2.69 | 2.71 | 2.63 | 2.66 | 2.66 | -0.08 (-2.92%) | 418,500 |
17 Dec 2021 | USD | 2.66 | 2.8 | 2.64 | 2.74 | 2.74 | +0.05 (+1.86%) | 2,532,400 |
16 Dec 2021 | USD | 2.7 | 2.82 | 2.66 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,042,400 |
15 Dec 2021 | USD | 2.64 | 2.72 | 2.6 | 2.71 | 2.71 | +0.02 (+0.74%) | 710,900 |
14 Dec 2021 | USD | 2.72 | 2.79 | 2.67 | 2.69 | 2.69 | -0.07 (-2.54%) | 401,000 |
13 Dec 2021 | USD | 2.74 | 2.85 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 673,100 |
10 Dec 2021 | USD | 2.74 | 2.78 | 2.69 | 2.74 | 2.74 | +0.03 (+1.11%) | 267,500 |
9 Dec 2021 | USD | 2.78 | 2.82 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 223,200 |
8 Dec 2021 | USD | 2.73 | 2.82 | 2.715 | 2.8 | 2.8 | +0.06 (+2.19%) | 422,938 |
7 Dec 2021 | USD | 2.65 | 2.81 | 2.62 | 2.74 | 2.74 | +0.1 (+3.79%) | 428,200 |
6 Dec 2021 | USD | 2.6 | 2.67 | 2.5 | 2.64 | 2.64 | +0.02 (+0.76%) | 675,611 |
3 Dec 2021 | USD | 2.7 | 2.7 | 2.57 | 2.62 | 2.62 | -0.05 (-1.87%) | 495,700 |
2 Dec 2021 | USD | 2.61 | 2.71 | 2.59 | 2.67 | 2.67 | +0.07 (+2.69%) | 640,200 |
1 Dec 2021 | USD | 2.62 | 2.72 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,150,700 |
30 Nov 2021 | USD | 2.6 | 2.66 | 2.55 | 2.63 | 2.63 | -0.04 (-1.50%) | 745,500 |
29 Nov 2021 | USD | 2.77 | 2.78 | 2.66 | 2.67 | 2.67 | -0.08 (-2.91%) | 442,900 |
26 Nov 2021 | USD | 2.7 | 2.76 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 323,100 |
24 Nov 2021 | USD | 2.74 | 2.85 | 2.71 | 2.81 | 2.81 | +0.03 (+1.08%) | 468,300 |
23 Nov 2021 | USD | 2.74 | 2.83 | 2.68 | 2.78 | 2.78 | 0.0 (0.0%) | 992,200 |
22 Nov 2021 | USD | 2.87 | 2.87 | 2.73 | 2.78 | 2.78 | -0.04 (-1.42%) | 889,900 |
19 Nov 2021 | USD | 2.9 | 2.9 | 2.8 | 2.82 | 2.82 | -0.09 (-3.09%) | 888,300 |
18 Nov 2021 | USD | 3.02 | 3.07 | 2.85 | 2.91 | 2.91 | -0.1 (-3.32%) | 922,400 |
17 Nov 2021 | USD | 3.04 | 3.09 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 384,400 |
16 Nov 2021 | USD | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 524,600 |
15 Nov 2021 | USD | 3.15 | 3.16 | 3.04 | 3.06 | 3.06 | -0.1 (-3.16%) | 691,800 |
12 Nov 2021 | USD | 3.16 | 3.2 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 325,000 |
11 Nov 2021 | USD | 3.18 | 3.24 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 526,400 |
10 Nov 2021 | USD | 3.17 | 3.26 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 337,800 |
9 Nov 2021 | USD | 3.26 | 3.31 | 3.19 | 3.21 | 3.21 | -0.05 (-1.53%) | 450,700 |
8 Nov 2021 | USD | 3.25 | 3.34 | 3.25 | 3.26 | 3.26 | +0.02 (+0.62%) | 445,500 |