Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 3 | 3 | 2.54 | 2.88 | 2.88 | -0.1 (-3.36%) | 1,177,300 |
14 Dec 2021 | USD | 3.04 | 3.148 | 2.98 | 2.98 | 2.98 | -0.11 (-3.56%) | 376,600 |
13 Dec 2021 | USD | 3.28 | 3.3 | 3.09 | 3.09 | 3.09 | -0.19 (-5.79%) | 196,700 |
10 Dec 2021 | USD | 3.16 | 3.416 | 3.13 | 3.28 | 3.28 | +0.13 (+4.13%) | 767,400 |
9 Dec 2021 | USD | 3.21 | 3.235 | 3.15 | 3.15 | 3.15 | -0.09 (-2.78%) | 101,300 |
8 Dec 2021 | USD | 3.23 | 3.3 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 106,000 |
7 Dec 2021 | USD | 3.27 | 3.39 | 3.2 | 3.23 | 3.23 | +0.04 (+1.25%) | 684,846 |
6 Dec 2021 | USD | 2.86 | 3.29 | 2.86 | 3.19 | 3.19 | +0.19 (+6.33%) | 308,666 |
3 Dec 2021 | USD | 3.14 | 3.15 | 3 | 3 | 3 | -0.09 (-2.91%) | 154,700 |
2 Dec 2021 | USD | 2.99 | 3.14 | 2.99 | 3.09 | 3.09 | +0.12 (+4.04%) | 295,200 |
1 Dec 2021 | USD | 3.23 | 3.29 | 2.96 | 2.97 | 2.97 | -0.22 (-6.90%) | 317,500 |
30 Nov 2021 | USD | 3.19 | 3.22 | 3.06 | 3.19 | 3.19 | -0.05 (-1.54%) | 267,300 |
29 Nov 2021 | USD | 3.37 | 3.37 | 3.21 | 3.24 | 3.24 | -0.08 (-2.41%) | 205,000 |
26 Nov 2021 | USD | 3.33 | 3.36 | 3.29 | 3.32 | 3.32 | -0.12 (-3.49%) | 139,400 |
24 Nov 2021 | USD | 3.36 | 3.47 | 3.35 | 3.44 | 3.44 | +0.07 (+2.08%) | 101,100 |
23 Nov 2021 | USD | 3.35 | 3.401 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 121,600 |
22 Nov 2021 | USD | 3.45 | 3.45 | 3.3 | 3.34 | 3.34 | -0.08 (-2.34%) | 324,600 |
19 Nov 2021 | USD | 3.42 | 3.51 | 3.385 | 3.42 | 3.42 | +0.01 (+0.29%) | 315,900 |
18 Nov 2021 | USD | 3.42 | 3.48 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 167,500 |
17 Nov 2021 | USD | 3.49 | 3.5 | 3.4 | 3.44 | 3.44 | -0.02 (-0.58%) | 135,700 |
16 Nov 2021 | USD | 3.49 | 3.51 | 3.39 | 3.46 | 3.46 | +0.04 (+1.17%) | 328,900 |
15 Nov 2021 | USD | 3.54 | 3.57 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 157,600 |
12 Nov 2021 | USD | 3.45 | 3.52 | 3.44 | 3.45 | 3.45 | +0.02 (+0.58%) | 158,200 |
11 Nov 2021 | USD | 3.41 | 3.535 | 3.4 | 3.43 | 3.43 | +0.04 (+1.18%) | 191,400 |
10 Nov 2021 | USD | 3.6 | 3.67 | 3.16 | 3.39 | 3.39 | -0.17 (-4.78%) | 881,100 |
9 Nov 2021 | USD | 3.82 | 3.82 | 3.35 | 3.56 | 3.56 | -0.25 (-6.56%) | 1,026,100 |
8 Nov 2021 | USD | 3.97 | 4 | 3.63 | 3.81 | 3.81 | +0.01 (+0.26%) | 618,000 |
5 Nov 2021 | USD | 3.91 | 3.97 | 3.77 | 3.8 | 3.8 | -0.12 (-3.06%) | 245,200 |
4 Nov 2021 | USD | 3.39 | 4.25 | 3.39 | 3.92 | 3.92 | +0.5 (+14.62%) | 2,115,100 |
3 Nov 2021 | USD | 3.55 | 3.56 | 3.4 | 3.42 | 3.42 | -0.09 (-2.56%) | 447,600 |