Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 1.98 | 1.98 | 1.82 | 1.87 | 26.18 | -0.18 (-8.78%) | 304,700 |
13 Dec 2021 | USD | 2.17 | 2.17 | 1.96 | 2.05 | 28.7 | -0.12 (-5.53%) | 123,600 |
10 Dec 2021 | USD | 2.11 | 2.23 | 2.11 | 2.17 | 30.38 | +0.08 (+3.83%) | 115,700 |
9 Dec 2021 | USD | 2.25 | 2.3 | 2.07 | 2.09 | 29.26 | -0.19 (-8.33%) | 184,600 |
8 Dec 2021 | USD | 2.23 | 2.3293 | 2.2 | 2.28 | 31.92 | +0.06 (+2.70%) | 71,703 |
7 Dec 2021 | USD | 2.13 | 2.29 | 2.13 | 2.22 | 31.08 | +0.09 (+4.23%) | 114,454 |
6 Dec 2021 | USD | 2.09 | 2.19 | 2.01 | 2.13 | 29.82 | +0.03 (+1.43%) | 106,707 |
3 Dec 2021 | USD | 2.26 | 2.29 | 2.02 | 2.1 | 29.4 | -0.16 (-7.08%) | 208,200 |
2 Dec 2021 | USD | 2.25 | 2.32 | 2.14 | 2.26 | 31.64 | -0.03 (-1.31%) | 145,500 |
1 Dec 2021 | USD | 2.56 | 2.574 | 2.27 | 2.29 | 32.06 | -0.27 (-10.55%) | 242,700 |
30 Nov 2021 | USD | 2.51 | 2.58 | 2.42 | 2.56 | 35.84 | +0.01 (+0.39%) | 170,400 |
29 Nov 2021 | USD | 2.74 | 2.74 | 2.5 | 2.55 | 35.7 | -0.15 (-5.56%) | 200,300 |
26 Nov 2021 | USD | 2.7 | 2.77 | 2.6 | 2.7 | 37.8 | -0.09 (-3.23%) | 65,800 |
24 Nov 2021 | USD | 2.71 | 2.79 | 2.61 | 2.79 | 39.06 | +0.08 (+2.95%) | 113,200 |
23 Nov 2021 | USD | 2.93 | 2.93 | 2.71 | 2.71 | 37.94 | -0.22 (-7.51%) | 137,300 |
22 Nov 2021 | USD | 2.99 | 2.99 | 2.75 | 2.93 | 41.02 | -0.08 (-2.66%) | 334,100 |
19 Nov 2021 | USD | 3.02 | 3.02 | 2.86 | 3.01 | 42.14 | +0.01 (+0.33%) | 150,700 |
18 Nov 2021 | USD | 2.95 | 3.033 | 2.87 | 3 | 42 | +0.05 (+1.69%) | 240,200 |
17 Nov 2021 | USD | 3.05 | 3.07 | 2.789 | 2.95 | 41.3 | -0.1 (-3.28%) | 721,800 |
16 Nov 2021 | USD | 3.21 | 3.21 | 3.02 | 3.05 | 42.7 | -0.16 (-4.98%) | 239,000 |
15 Nov 2021 | USD | 3.18 | 3.3 | 3.1 | 3.21 | 44.94 | +0.07 (+2.23%) | 151,800 |
12 Nov 2021 | USD | 3.07 | 3.22 | 3.01 | 3.14 | 43.96 | +0.02 (+0.64%) | 189,400 |
11 Nov 2021 | USD | 3.07 | 3.2 | 3.021 | 3.12 | 43.68 | +0.05 (+1.63%) | 220,600 |
10 Nov 2021 | USD | 3.24 | 3.24 | 3.03 | 3.07 | 42.98 | -0.11 (-3.46%) | 146,600 |
9 Nov 2021 | USD | 3.27 | 3.29 | 3.1 | 3.18 | 44.52 | -0.08 (-2.45%) | 82,600 |
8 Nov 2021 | USD | 3.26 | 3.34 | 3.18 | 3.26 | 45.64 | 0.0 (0.0%) | 75,900 |
5 Nov 2021 | USD | 3.3 | 3.32 | 3.19 | 3.26 | 45.64 | -0.03 (-0.91%) | 98,800 |
4 Nov 2021 | USD | 3.2 | 3.36 | 3.16 | 3.29 | 46.06 | +0.07 (+2.17%) | 97,000 |
3 Nov 2021 | USD | 3.37 | 3.39 | 3.21 | 3.22 | 45.08 | -0.12 (-3.59%) | 205,300 |
2 Nov 2021 | USD | 3.14 | 3.36 | 3.04 | 3.34 | 46.76 | +0.22 (+7.05%) | 333,800 |