Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | USD | 2.51 | 2.58 | 2.43 | 2.56 | 2.56 | +0.05 (+1.99%) | 129,500 |
1 Dec 2021 | USD | 2.58 | 2.64 | 2.46 | 2.51 | 2.51 | -0.07 (-2.71%) | 98,300 |
30 Nov 2021 | USD | 2.51 | 2.66 | 2.51 | 2.58 | 2.58 | 0.0 (0.0%) | 98,700 |
29 Nov 2021 | USD | 2.63 | 2.75 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 168,100 |
26 Nov 2021 | USD | 2.67 | 2.74 | 2.6 | 2.61 | 2.61 | -0.16 (-5.78%) | 69,000 |
24 Nov 2021 | USD | 2.65 | 2.93 | 2.6 | 2.77 | 2.77 | +0.14 (+5.32%) | 812,200 |
23 Nov 2021 | USD | 2.61 | 2.66 | 2.51 | 2.63 | 2.63 | +0.02 (+0.77%) | 108,800 |
22 Nov 2021 | USD | 2.65 | 2.73 | 2.52 | 2.61 | 2.61 | -0.04 (-1.51%) | 148,300 |
19 Nov 2021 | USD | 2.66 | 2.74 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 82,700 |
18 Nov 2021 | USD | 2.71 | 2.74 | 2.63 | 2.63 | 2.63 | -0.09 (-3.31%) | 171,800 |
17 Nov 2021 | USD | 2.75 | 2.82 | 2.66 | 2.72 | 2.72 | -0.06 (-2.16%) | 149,700 |
16 Nov 2021 | USD | 2.79 | 2.84 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 66,700 |
15 Nov 2021 | USD | 2.87 | 2.88 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 136,800 |
12 Nov 2021 | USD | 2.84 | 2.87 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 272,600 |
11 Nov 2021 | USD | 2.91 | 2.96 | 2.77 | 2.85 | 2.85 | -0.05 (-1.72%) | 301,200 |
10 Nov 2021 | USD | 2.96 | 3 | 2.86 | 2.9 | 2.9 | -0.06 (-2.03%) | 148,500 |
9 Nov 2021 | USD | 3.01 | 3.03 | 2.9 | 2.96 | 2.96 | -0.04 (-1.33%) | 172,035 |
8 Nov 2021 | USD | 2.99 | 3.05 | 2.87 | 3 | 3 | +0.01 (+0.33%) | 192,122 |
5 Nov 2021 | USD | 3.09 | 3.17 | 2.94 | 2.99 | 2.99 | -0.1 (-3.24%) | 171,400 |
4 Nov 2021 | USD | 2.89 | 3.17 | 2.89 | 3.09 | 3.09 | +0.04 (+1.31%) | 316,500 |
3 Nov 2021 | USD | 2.93 | 3.17 | 2.93 | 3.05 | 3.05 | +0.05 (+1.67%) | 284,000 |
2 Nov 2021 | USD | 2.96 | 3.01 | 2.9 | 3 | 3 | +0.06 (+2.04%) | 140,900 |
1 Nov 2021 | USD | 2.85 | 2.96 | 2.76 | 2.94 | 2.94 | +0.09 (+3.16%) | 214,500 |
29 Oct 2021 | USD | 2.9 | 2.9 | 2.75 | 2.85 | 2.85 | +0.08 (+2.89%) | 232,800 |
28 Oct 2021 | USD | 2.68 | 2.8 | 2.6 | 2.77 | 2.77 | +0.09 (+3.36%) | 707,800 |
27 Oct 2021 | USD | 2.83 | 2.86 | 2.65 | 2.68 | 2.68 | -0.18 (-6.29%) | 241,700 |
26 Oct 2021 | USD | 2.82 | 2.88 | 2.81 | 2.86 | 2.86 | +0.06 (+2.14%) | 235,700 |
25 Oct 2021 | USD | 2.65 | 2.83 | 2.61 | 2.8 | 2.8 | +0.16 (+6.06%) | 300,100 |
22 Oct 2021 | USD | 2.64 | 2.78 | 2.59 | 2.64 | 2.64 | -0.16 (-5.71%) | 383,700 |
21 Oct 2021 | USD | 2.98 | 3.03 | 2.72 | 2.8 | 2.8 | -0.15 (-5.08%) | 615,800 |