Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 4.69 | 5.05 | 4.69 | 4.86 | 4.86 | +0.18 (+3.85%) | 150,900 |
7 Dec 2021 | USD | 4.76 | 4.93 | 4.51 | 4.68 | 4.68 | +0.17 (+3.77%) | 262,900 |
6 Dec 2021 | USD | 5.38 | 5.38 | 4.51 | 4.51 | 4.51 | -0.87 (-16.17%) | 334,100 |
3 Dec 2021 | USD | 5.81 | 6.06 | 5.25 | 5.38 | 5.38 | -0.38 (-6.60%) | 212,300 |
2 Dec 2021 | USD | 5.8 | 5.89 | 5.3 | 5.76 | 5.76 | -0.12 (-2.04%) | 145,600 |
1 Dec 2021 | USD | 5.87 | 6.32 | 5.6 | 5.88 | 5.88 | -0.05 (-0.84%) | 241,500 |
30 Nov 2021 | USD | 5.88 | 6.05 | 5.63 | 5.93 | 5.93 | +0.11 (+1.89%) | 405,800 |
29 Nov 2021 | USD | 5.65 | 6 | 5.53 | 5.82 | 5.82 | +0.19 (+3.37%) | 390,700 |
26 Nov 2021 | USD | 4.54 | 5.73 | 4.45 | 5.63 | 5.63 | +0.98 (+21.08%) | 280,200 |
24 Nov 2021 | USD | 4.31 | 4.69 | 3.96 | 4.65 | 4.65 | +0.35 (+8.14%) | 636,600 |
23 Nov 2021 | USD | 6.31 | 6.71 | 4.23 | 4.3 | 4.3 | -2.17 (-33.54%) | 1,025,900 |
22 Nov 2021 | USD | 7.59 | 7.6 | 6.38 | 6.47 | 6.47 | -0.93 (-12.57%) | 530,900 |
19 Nov 2021 | USD | 7.36 | 7.55 | 6.87 | 7.4 | 7.4 | -0.1 (-1.33%) | 172,000 |
18 Nov 2021 | USD | 7.87 | 8.15 | 7.26 | 7.5 | 7.5 | -0.1 (-1.32%) | 315,900 |
17 Nov 2021 | USD | 7.67 | 7.7 | 7.48 | 7.6 | 7.6 | 0.0 (0.0%) | 294,400 |
16 Nov 2021 | USD | 7.59 | 7.8 | 7.45 | 7.6 | 7.6 | -0.09 (-1.17%) | 281,600 |
15 Nov 2021 | USD | 8.14 | 8.14 | 7.42 | 7.69 | 7.69 | -0.23 (-2.90%) | 1,657,300 |
12 Nov 2021 | USD | 8.64 | 8.825 | 7.8 | 7.92 | 7.92 | -0.33 (-4%) | 1,575,300 |
11 Nov 2021 | USD | 8.39 | 8.98 | 8.18 | 8.25 | 8.25 | +0.01 (+0.12%) | 177,500 |
10 Nov 2021 | USD | 8.13 | 8.48 | 7.88 | 8.24 | 8.24 | +0.23 (+2.87%) | 258,400 |
9 Nov 2021 | USD | 7.77 | 8.31 | 7.59 | 8.01 | 8.01 | +0.3 (+3.89%) | 284,500 |
8 Nov 2021 | USD | 7.52 | 8.05 | 7.52 | 7.71 | 7.71 | +0.18 (+2.39%) | 201,000 |
5 Nov 2021 | USD | 7.51 | 7.68 | 7.07 | 7.53 | 7.53 | -0.03 (-0.40%) | 217,800 |
4 Nov 2021 | USD | 8.24 | 8.606 | 7.37 | 7.56 | 7.56 | -0.5 (-6.20%) | 378,200 |
3 Nov 2021 | USD | 9.41 | 9.41 | 7.98 | 8.06 | 8.06 | -1.35 (-14.35%) | 448,200 |
2 Nov 2021 | USD | 9.99 | 10.03 | 8.8 | 9.41 | 9.41 | -0.43 (-4.37%) | 212,400 |
1 Nov 2021 | USD | 10.15 | 10.24 | 9.7 | 9.84 | 9.84 | -0.41 (-4%) | 113,100 |
29 Oct 2021 | USD | 10.41 | 10.74 | 10.16 | 10.25 | 10.25 | -0.2 (-1.91%) | 145,400 |
28 Oct 2021 | USD | 10.27 | 10.6 | 10.26 | 10.45 | 10.45 | -0.2 (-1.88%) | 175,500 |
27 Oct 2021 | USD | 10.8 | 11.24 | 10.36 | 10.65 | 10.65 | -0.28 (-2.56%) | 126,000 |