Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 2.52 | 2.55 | 2.45 | 2.48 | 24.8 | -0.02 (-0.80%) | 362,100 |
20 Dec 2021 | USD | 2.63 | 2.65 | 2.47 | 2.5 | 25 | -0.13 (-4.94%) | 280,200 |
17 Dec 2021 | USD | 2.68 | 2.825 | 2.598 | 2.63 | 26.3 | -0.06 (-2.23%) | 287,500 |
16 Dec 2021 | USD | 2.835 | 2.85 | 2.67 | 2.69 | 26.9 | -0.05 (-1.82%) | 169,100 |
15 Dec 2021 | USD | 2.65 | 2.83 | 2.56 | 2.74 | 27.4 | +0.08 (+3.01%) | 177,200 |
14 Dec 2021 | USD | 2.75 | 2.83 | 2.63 | 2.66 | 26.6 | -0.11 (-3.97%) | 201,200 |
13 Dec 2021 | USD | 2.86 | 2.9 | 2.7 | 2.77 | 27.7 | -0.1 (-3.48%) | 131,100 |
10 Dec 2021 | USD | 3.06 | 3.13 | 2.86 | 2.87 | 28.7 | -0.17 (-5.59%) | 143,100 |
9 Dec 2021 | USD | 3.15 | 3.21 | 2.95 | 3.04 | 30.4 | -0.14 (-4.40%) | 170,200 |
8 Dec 2021 | USD | 3.1 | 3.25 | 3.07 | 3.18 | 31.8 | +0.06 (+1.92%) | 190,489 |
7 Dec 2021 | USD | 3.03 | 3.25 | 3 | 3.12 | 31.2 | +0.18 (+6.12%) | 400,238 |
6 Dec 2021 | USD | 2.95 | 3.14 | 2.81 | 2.94 | 29.4 | +0.02 (+0.68%) | 386,503 |
3 Dec 2021 | USD | 3.17 | 3.17 | 2.92 | 2.92 | 29.2 | -0.22 (-7.01%) | 138,500 |
2 Dec 2021 | USD | 3.12 | 3.16 | 2.95 | 3.14 | 31.4 | +0.06 (+1.95%) | 188,400 |
1 Dec 2021 | USD | 3.29 | 3.33 | 3.06 | 3.08 | 30.8 | -0.15 (-4.64%) | 156,200 |
30 Nov 2021 | USD | 3.21 | 3.35 | 3.17 | 3.23 | 32.3 | +0.01 (+0.31%) | 955,100 |
29 Nov 2021 | USD | 3.36 | 3.4 | 3.2 | 3.22 | 32.2 | -0.04 (-1.23%) | 155,500 |
26 Nov 2021 | USD | 3.49 | 3.49 | 3.18 | 3.26 | 32.6 | -0.22 (-6.32%) | 159,200 |
24 Nov 2021 | USD | 3.4 | 3.52 | 3.311 | 3.48 | 34.8 | +0.08 (+2.35%) | 110,000 |
23 Nov 2021 | USD | 3.49 | 3.49 | 3.29 | 3.4 | 34 | -0.09 (-2.58%) | 232,200 |
22 Nov 2021 | USD | 3.55 | 3.6 | 3.434 | 3.49 | 34.9 | -0.02 (-0.57%) | 245,600 |
19 Nov 2021 | USD | 3.59 | 3.6 | 3.43 | 3.51 | 35.1 | -0.08 (-2.23%) | 169,300 |
18 Nov 2021 | USD | 3.78 | 3.805 | 3.56 | 3.59 | 35.9 | -0.19 (-5.03%) | 203,700 |
17 Nov 2021 | USD | 3.83 | 3.866 | 3.75 | 3.78 | 37.8 | -0.05 (-1.31%) | 230,400 |
16 Nov 2021 | USD | 3.89 | 3.91 | 3.8 | 3.83 | 38.3 | -0.11 (-2.79%) | 271,300 |
15 Nov 2021 | USD | 4.15 | 4.16 | 3.9 | 3.94 | 39.4 | -0.23 (-5.52%) | 453,400 |
12 Nov 2021 | USD | 4.26 | 4.27 | 4.13 | 4.17 | 41.7 | -0.16 (-3.70%) | 285,000 |
11 Nov 2021 | USD | 4.42 | 4.43 | 4.32 | 4.33 | 43.3 | -0.02 (-0.46%) | 217,500 |
10 Nov 2021 | USD | 4.87 | 4.95 | 4.33 | 4.35 | 43.5 | -0.7 (-13.86%) | 532,100 |
9 Nov 2021 | USD | 5.06 | 5.08 | 4.82 | 5.05 | 50.5 | +0.01 (+0.20%) | 133,600 |