Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 3.1 | 3.18 | 2.91 | 2.93 | 2.93 | -0.21 (-6.69%) | 98,900 |
18 Nov 2021 | USD | 3.22 | 3.35 | 2.951 | 3.14 | 3.14 | -0.03 (-0.95%) | 815,000 |
17 Nov 2021 | USD | 3.48 | 3.5 | 3.12 | 3.17 | 3.17 | -0.38 (-10.70%) | 478,800 |
16 Nov 2021 | USD | 3.7 | 3.77 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 206,500 |
15 Nov 2021 | USD | 3.77 | 3.84 | 3.44 | 3.58 | 3.58 | -0.07 (-1.92%) | 702,900 |
12 Nov 2021 | USD | 3.62 | 3.7 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 220,700 |
11 Nov 2021 | USD | 3.69 | 3.88 | 3.59 | 3.6 | 3.6 | -0.11 (-2.96%) | 348,300 |
10 Nov 2021 | USD | 3.99 | 4.28 | 3.66 | 3.71 | 3.71 | -0.33 (-8.17%) | 1,061,100 |
9 Nov 2021 | USD | 4.47 | 4.717 | 3.95 | 4.04 | 4.04 | -0.55 (-11.98%) | 753,500 |
8 Nov 2021 | USD | 4.365 | 4.89 | 4.28 | 4.59 | 4.59 | +0.26 (+6.00%) | 866,100 |
5 Nov 2021 | USD | 4.3 | 4.64 | 4.18 | 4.33 | 4.33 | +0.12 (+2.85%) | 754,500 |
4 Nov 2021 | USD | 4.48 | 4.505 | 4.19 | 4.21 | 4.21 | -0.16 (-3.66%) | 433,000 |
3 Nov 2021 | USD | 4.59 | 4.86 | 4.28 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,320,500 |
2 Nov 2021 | USD | 4.69 | 4.69 | 4.22 | 4.38 | 4.38 | -0.24 (-5.19%) | 759,400 |
1 Nov 2021 | USD | 4.21 | 4.72 | 4.21 | 4.62 | 4.62 | +0.39 (+9.22%) | 979,300 |
29 Oct 2021 | USD | 4.62 | 5.25 | 4.21 | 4.23 | 4.23 | -0.28 (-6.21%) | 2,401,600 |
28 Oct 2021 | USD | 4.61 | 4.876 | 4.25 | 4.51 | 4.51 | -0.13 (-2.80%) | 1,659,500 |
27 Oct 2021 | USD | 4.82 | 5.36 | 4.5 | 4.64 | 4.64 | -0.46 (-9.02%) | 3,243,400 |
26 Oct 2021 | USD | 6.1 | 6.3 | 5.08 | 5.1 | 5.1 | -1.38 (-21.30%) | 3,388,100 |
25 Oct 2021 | USD | 5.62 | 6.82 | 4.95 | 6.48 | 6.48 | +0.86 (+15.30%) | 11,554,400 |
22 Oct 2021 | USD | 8.983 | 8.99 | 5.14 | 5.62 | 5.62 | -3.52 (-38.51%) | 14,542,200 |
21 Oct 2021 | USD | 21.98 | 22.39 | 8.99 | 9.14 | 9.14 | -9.73 (-51.56%) | 36,799,000 |
20 Oct 2021 | USD | 10.141 | 19.49 | 8.57 | 18.87 | 18.87 | +9.36 (+98.42%) | 58,662,300 |
19 Oct 2021 | USD | 6.35 | 9.9 | 6.13 | 9.51 | 9.51 | +2.84 (+42.58%) | 15,725,200 |
18 Oct 2021 | USD | 6.3 | 7.08 | 5.5 | 6.67 | 6.67 | +0.77 (+13.05%) | 6,586,800 |
15 Oct 2021 | USD | 4.65 | 6.54 | 4.44 | 5.9 | 5.9 | +1.4 (+31.11%) | 4,649,100 |
14 Oct 2021 | USD | 4.25 | 4.65 | 3.98 | 4.5 | 4.5 | +0.12 (+2.74%) | 714,700 |
13 Oct 2021 | USD | 4.51 | 4.72 | 3.94 | 4.38 | 4.38 | +0.56 (+14.66%) | 3,622,900 |
12 Oct 2021 | USD | 3.3 | 4.405 | 3.3 | 3.82 | 3.82 | +0.53 (+16.11%) | 2,006,900 |
11 Oct 2021 | USD | 2.81 | 3.5 | 2.805 | 3.29 | 3.29 | +0.44 (+15.44%) | 629,200 |