Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 2.97 | 3.05 | 2.81 | 2.89 | 72.25 | -0.04 (-1.37%) | 2,368,200 |
27 Dec 2021 | USD | 3.09 | 3.12 | 2.92 | 2.93 | 73.25 | -0.16 (-5.18%) | 1,406,200 |
23 Dec 2021 | USD | 3 | 3.12 | 2.9 | 3.09 | 77.25 | +0.14 (+4.75%) | 2,194,000 |
22 Dec 2021 | USD | 2.88 | 3.02 | 2.87 | 2.95 | 73.75 | +0.06 (+2.08%) | 1,869,600 |
21 Dec 2021 | USD | 2.76 | 2.93 | 2.725 | 2.89 | 72.25 | +0.24 (+9.06%) | 4,474,800 |
20 Dec 2021 | USD | 2.68 | 2.68 | 2.54 | 2.65 | 66.25 | -0.08 (-2.93%) | 2,312,000 |
17 Dec 2021 | USD | 2.63 | 2.79 | 2.52 | 2.73 | 68.25 | +0.09 (+3.41%) | 2,803,700 |
16 Dec 2021 | USD | 2.85 | 2.89 | 2.63 | 2.64 | 66 | -0.21 (-7.37%) | 3,056,000 |
15 Dec 2021 | USD | 2.8 | 2.88 | 2.77 | 2.85 | 71.25 | +0.07 (+2.52%) | 2,850,800 |
14 Dec 2021 | USD | 2.65 | 2.8 | 2.54 | 2.78 | 69.5 | +0.08 (+2.96%) | 3,234,300 |
13 Dec 2021 | USD | 2.81 | 2.81 | 2.69 | 2.7 | 67.5 | -0.11 (-3.91%) | 2,360,600 |
10 Dec 2021 | USD | 3.02 | 3.03 | 2.81 | 2.81 | 70.25 | -0.19 (-6.33%) | 2,378,900 |
9 Dec 2021 | USD | 3.05 | 3.13 | 2.94 | 3 | 75 | -0.11 (-3.54%) | 1,772,700 |
8 Dec 2021 | USD | 3.18 | 3.2 | 3.02 | 3.11 | 77.75 | -0.04 (-1.27%) | 2,883,229 |
7 Dec 2021 | USD | 3.03 | 3.235 | 3.01 | 3.15 | 78.75 | +0.21 (+7.14%) | 3,180,023 |
6 Dec 2021 | USD | 3.08 | 3.14 | 2.8 | 2.94 | 73.5 | -0.16 (-5.16%) | 5,482,833 |
3 Dec 2021 | USD | 3.34 | 3.39 | 3.07 | 3.1 | 77.5 | -0.31 (-9.09%) | 3,626,200 |
2 Dec 2021 | USD | 3.45 | 3.54 | 3.3 | 3.41 | 85.25 | -0.07 (-2.01%) | 2,955,600 |
1 Dec 2021 | USD | 3.685 | 3.8 | 3.45 | 3.48 | 87 | -0.18 (-4.92%) | 2,224,600 |
30 Nov 2021 | USD | 3.61 | 3.66 | 3.44 | 3.66 | 91.5 | -0.01 (-0.27%) | 6,635,400 |
29 Nov 2021 | USD | 3.85 | 3.85 | 3.615 | 3.67 | 91.75 | -0.07 (-1.87%) | 2,180,700 |
26 Nov 2021 | USD | 3.61 | 3.84 | 3.6 | 3.74 | 93.5 | -0.06 (-1.58%) | 1,180,800 |
24 Nov 2021 | USD | 3.46 | 3.8 | 3.42 | 3.8 | 95 | +0.34 (+9.83%) | 2,142,400 |
23 Nov 2021 | USD | 3.52 | 3.52 | 3.26 | 3.46 | 86.5 | -0.08 (-2.26%) | 2,357,200 |
22 Nov 2021 | USD | 3.79 | 3.84 | 3.46 | 3.54 | 88.5 | -0.34 (-8.76%) | 3,834,700 |
19 Nov 2021 | USD | 3.72 | 3.95 | 3.595 | 3.88 | 97 | +0.28 (+7.78%) | 4,413,400 |
18 Nov 2021 | USD | 3.84 | 3.84 | 3.6 | 3.6 | 90 | -0.23 (-6.01%) | 2,888,400 |
17 Nov 2021 | USD | 3.81 | 3.89 | 3.73 | 3.83 | 95.75 | -0.01 (-0.26%) | 2,725,100 |
16 Nov 2021 | USD | 3.93 | 4.01 | 3.78 | 3.84 | 96 | -0.07 (-1.79%) | 2,953,900 |
15 Nov 2021 | USD | 4.07 | 4.07 | 3.85 | 3.91 | 97.75 | -0.22 (-5.33%) | 3,400,400 |