Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 3.34 | 3.44 | 3.11 | 3.15 | 94.5 | -0.31 (-8.96%) | 232,800 |
28 Dec 2021 | USD | 3.55 | 3.672 | 3.43 | 3.46 | 103.8 | -0.13 (-3.62%) | 159,600 |
27 Dec 2021 | USD | 3.72 | 3.76 | 3.56 | 3.59 | 107.7 | -0.13 (-3.49%) | 131,800 |
23 Dec 2021 | USD | 3.69 | 3.755 | 3.61 | 3.72 | 111.6 | 0.0 (0.0%) | 106,800 |
22 Dec 2021 | USD | 3.71 | 3.89 | 3.63 | 3.72 | 111.6 | -0.05 (-1.33%) | 205,200 |
21 Dec 2021 | USD | 3.64 | 3.8 | 3.457 | 3.77 | 113.1 | +0.17 (+4.72%) | 310,400 |
20 Dec 2021 | USD | 3.59 | 3.66 | 3.34 | 3.6 | 108 | -0.05 (-1.37%) | 277,200 |
17 Dec 2021 | USD | 3.5 | 3.85 | 3.31 | 3.65 | 109.5 | +0.13 (+3.69%) | 664,400 |
16 Dec 2021 | USD | 3.5 | 3.59 | 3.261 | 3.52 | 105.6 | +0.14 (+4.14%) | 406,100 |
15 Dec 2021 | USD | 3.06 | 3.4 | 2.96 | 3.38 | 101.4 | +0.31 (+10.10%) | 339,100 |
14 Dec 2021 | USD | 3.14 | 3.2 | 3 | 3.07 | 92.1 | -0.15 (-4.66%) | 250,600 |
13 Dec 2021 | USD | 3.32 | 3.35 | 3.12 | 3.22 | 96.6 | -0.13 (-3.88%) | 146,600 |
10 Dec 2021 | USD | 3.355 | 3.54 | 3.315 | 3.35 | 100.5 | -0.09 (-2.62%) | 179,900 |
9 Dec 2021 | USD | 3.57 | 3.66 | 3.44 | 3.44 | 103.2 | -0.13 (-3.64%) | 194,000 |
8 Dec 2021 | USD | 3.73 | 3.87 | 3.4 | 3.57 | 107.1 | +0.13 (+3.78%) | 379,442 |
7 Dec 2021 | USD | 3.39 | 3.63 | 3.39 | 3.44 | 103.2 | +0.15 (+4.56%) | 300,506 |
6 Dec 2021 | USD | 3.21 | 3.49 | 3.07 | 3.29 | 98.7 | +0.14 (+4.44%) | 884,742 |
3 Dec 2021 | USD | 3.77 | 3.866 | 3.12 | 3.15 | 94.5 | -0.63 (-16.67%) | 572,500 |
2 Dec 2021 | USD | 3.78 | 3.889 | 3.47 | 3.78 | 113.4 | 0.0 (0.0%) | 472,300 |
1 Dec 2021 | USD | 4.2 | 4.3 | 3.75 | 3.78 | 113.4 | -0.29 (-7.13%) | 296,000 |
30 Nov 2021 | USD | 4.1 | 4.28 | 3.935 | 4.07 | 122.1 | -0.09 (-2.16%) | 301,900 |
29 Nov 2021 | USD | 4.59 | 4.59 | 4.11 | 4.16 | 124.8 | -0.27 (-6.09%) | 178,300 |
26 Nov 2021 | USD | 4.535 | 4.58 | 4.29 | 4.43 | 132.9 | -0.19 (-4.11%) | 89,900 |
24 Nov 2021 | USD | 4.424 | 4.74 | 4.241 | 4.62 | 138.6 | +0.12 (+2.67%) | 197,800 |
23 Nov 2021 | USD | 4.54 | 4.71 | 4.18 | 4.5 | 135 | -0.1 (-2.17%) | 355,100 |
22 Nov 2021 | USD | 4.97 | 4.99 | 4.57 | 4.6 | 138 | -0.39 (-7.82%) | 380,400 |
19 Nov 2021 | USD | 4.84 | 5.08 | 4.75 | 4.99 | 149.7 | +0.15 (+3.10%) | 167,400 |
18 Nov 2021 | USD | 5.02 | 5.061 | 4.79 | 4.84 | 145.2 | -0.17 (-3.39%) | 137,600 |
17 Nov 2021 | USD | 4.97 | 5.17 | 4.902 | 5.01 | 150.3 | +0.01 (+0.20%) | 168,900 |
16 Nov 2021 | USD | 5.03 | 5.09 | 4.8 | 5 | 150 | +0.09 (+1.83%) | 352,200 |