Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.74 | 1.78 | 1.55 | 1.56 | 1.56 | -0.19 (-10.86%) | 12,698,000 |
28 Dec 2021 | USD | 1.83 | 1.86 | 1.73 | 1.75 | 1.75 | -0.08 (-4.37%) | 6,576,500 |
27 Dec 2021 | USD | 1.92 | 1.95 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 3,369,900 |
23 Dec 2021 | USD | 1.89 | 1.96 | 1.82 | 1.93 | 1.93 | +0.04 (+2.12%) | 7,154,000 |
22 Dec 2021 | USD | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -0.08 (-4.06%) | 6,822,500 |
21 Dec 2021 | USD | 1.99 | 2.03 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 4,896,800 |
20 Dec 2021 | USD | 1.95 | 2.02 | 1.9 | 1.93 | 1.93 | -0.09 (-4.46%) | 4,257,500 |
17 Dec 2021 | USD | 2 | 2.1 | 1.88 | 2.02 | 2.02 | 0.0 (0.0%) | 6,445,100 |
16 Dec 2021 | USD | 2.18 | 2.198 | 2.01 | 2.02 | 2.02 | -0.11 (-5.16%) | 5,136,500 |
15 Dec 2021 | USD | 2.32 | 2.32 | 2.02 | 2.13 | 2.13 | -0.27 (-11.25%) | 8,820,200 |
14 Dec 2021 | USD | 2.2 | 2.4 | 2.1 | 2.4 | 2.4 | +0.16 (+7.14%) | 8,807,300 |
13 Dec 2021 | USD | 2.44 | 2.47 | 2.23 | 2.24 | 2.24 | -0.28 (-11.11%) | 3,955,900 |
10 Dec 2021 | USD | 2.44 | 2.52 | 2.36 | 2.52 | 2.52 | +0.03 (+1.20%) | 7,519,700 |
9 Dec 2021 | USD | 2.43 | 2.57 | 2.3 | 2.49 | 2.49 | +0.07 (+2.89%) | 14,352,500 |
8 Dec 2021 | USD | 2.3 | 2.49 | 2.14 | 2.42 | 2.42 | +0.24 (+11.01%) | 10,600,200 |
7 Dec 2021 | USD | 2.11 | 2.26 | 2.1 | 2.18 | 2.18 | +0.1 (+4.81%) | 7,022,600 |
6 Dec 2021 | USD | 2.05 | 2.11 | 1.91 | 2.08 | 2.08 | -0.01 (-0.48%) | 9,916,313 |
3 Dec 2021 | USD | 2.3 | 2.338 | 2.04 | 2.09 | 2.09 | -0.29 (-12.18%) | 10,912,600 |
2 Dec 2021 | USD | 2.42 | 2.48 | 2.325 | 2.38 | 2.38 | -0.02 (-0.83%) | 4,773,700 |
1 Dec 2021 | USD | 2.65 | 2.73 | 2.4 | 2.4 | 2.4 | -0.27 (-10.11%) | 6,590,800 |
30 Nov 2021 | USD | 2.72 | 2.76 | 2.52 | 2.67 | 2.67 | -0.09 (-3.26%) | 19,681,500 |
29 Nov 2021 | USD | 2.86 | 2.875 | 2.67 | 2.76 | 2.76 | -0.06 (-2.13%) | 4,058,900 |
26 Nov 2021 | USD | 2.82 | 2.865 | 2.71 | 2.82 | 2.82 | -0.1 (-3.42%) | 5,315,500 |
24 Nov 2021 | USD | 2.87 | 2.988 | 2.81 | 2.92 | 2.92 | +0.06 (+2.10%) | 4,426,800 |
23 Nov 2021 | USD | 2.94 | 3.18 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 7,656,900 |
22 Nov 2021 | USD | 3.02 | 3.05 | 2.84 | 2.92 | 2.92 | -0.12 (-3.95%) | 6,491,700 |
19 Nov 2021 | USD | 2.96 | 3.075 | 2.87 | 3.04 | 3.04 | +0.15 (+5.19%) | 9,483,700 |
18 Nov 2021 | USD | 3.05 | 3.08 | 2.87 | 2.89 | 2.89 | -0.2 (-6.47%) | 7,771,400 |
17 Nov 2021 | USD | 3.22 | 3.31 | 3.04 | 3.09 | 3.09 | -0.05 (-1.59%) | 6,114,100 |
16 Nov 2021 | USD | 3.16 | 3.37 | 3.085 | 3.14 | 3.14 | +0.07 (+2.28%) | 8,621,700 |