Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 2.36 | 2.37 | 2.29 | 2.29 | 9.16 | -0.06 (-2.55%) | 93,500 |
28 Dec 2021 | USD | 2.45 | 2.49 | 2.3 | 2.35 | 9.4 | -0.1 (-4.08%) | 147,700 |
27 Dec 2021 | USD | 2.47 | 2.496 | 2.39 | 2.45 | 9.8 | -0.04 (-1.61%) | 201,200 |
23 Dec 2021 | USD | 2.37 | 2.52 | 2.31 | 2.49 | 9.96 | +0.13 (+5.51%) | 176,300 |
22 Dec 2021 | USD | 2.26 | 2.397 | 2.26 | 2.36 | 9.44 | +0.09 (+3.96%) | 124,800 |
21 Dec 2021 | USD | 2.51 | 2.583 | 2.24 | 2.27 | 9.08 | -0.15 (-6.20%) | 343,500 |
20 Dec 2021 | USD | 2.3 | 2.45 | 2.25 | 2.42 | 9.68 | +0.13 (+5.68%) | 273,300 |
17 Dec 2021 | USD | 2.21 | 2.33 | 2.14 | 2.29 | 9.16 | +0.04 (+1.78%) | 368,800 |
16 Dec 2021 | USD | 2.3 | 2.406 | 2.2 | 2.25 | 9 | -0.05 (-2.17%) | 330,300 |
15 Dec 2021 | USD | 2.43 | 2.51 | 2.23 | 2.3 | 9.2 | -0.16 (-6.50%) | 1,087,400 |
14 Dec 2021 | USD | 2.77 | 2.84 | 2.43 | 2.46 | 9.84 | -0.32 (-11.51%) | 137,000 |
13 Dec 2021 | USD | 2.83 | 3.047 | 2.78 | 2.78 | 11.12 | -0.05 (-1.77%) | 249,700 |
10 Dec 2021 | USD | 2.96 | 3.039 | 2.78 | 2.83 | 11.32 | -0.13 (-4.39%) | 64,700 |
9 Dec 2021 | USD | 2.87 | 3.06 | 2.87 | 2.96 | 11.84 | +0.05 (+1.72%) | 70,400 |
8 Dec 2021 | USD | 3.03 | 3.09 | 2.9 | 2.91 | 11.64 | -0.14 (-4.59%) | 46,038 |
7 Dec 2021 | USD | 2.87 | 3.08 | 2.87 | 3.05 | 12.2 | +0.2 (+7.02%) | 52,408 |
6 Dec 2021 | USD | 2.83 | 2.95 | 2.7 | 2.85 | 11.4 | -0.03 (-1.04%) | 126,618 |
3 Dec 2021 | USD | 2.96 | 2.99 | 2.82 | 2.88 | 11.52 | -0.05 (-1.71%) | 95,700 |
2 Dec 2021 | USD | 3.08 | 3.114 | 2.93 | 2.93 | 11.72 | -0.19 (-6.09%) | 104,700 |
1 Dec 2021 | USD | 3.35 | 3.4 | 3.07 | 3.12 | 12.48 | -0.26 (-7.69%) | 131,700 |
30 Nov 2021 | USD | 3.29 | 3.48 | 3.199 | 3.38 | 13.52 | +0.29 (+9.39%) | 247,700 |
29 Nov 2021 | USD | 3.33 | 3.33 | 3.05 | 3.09 | 12.36 | -0.19 (-5.79%) | 134,900 |
26 Nov 2021 | USD | 3.37 | 3.39 | 3.12 | 3.28 | 13.12 | -0.14 (-4.09%) | 46,900 |
24 Nov 2021 | USD | 3.15 | 3.56 | 3.105 | 3.42 | 13.68 | +0.24 (+7.55%) | 156,200 |
23 Nov 2021 | USD | 3.15 | 3.22 | 3.06 | 3.18 | 12.72 | +0.03 (+0.95%) | 49,800 |
22 Nov 2021 | USD | 3.25 | 3.259 | 3.06 | 3.15 | 12.6 | -0.15 (-4.55%) | 197,100 |
19 Nov 2021 | USD | 3.41 | 3.475 | 3.27 | 3.3 | 13.2 | -0.05 (-1.49%) | 114,100 |
18 Nov 2021 | USD | 3.34 | 3.66 | 3.18 | 3.35 | 13.4 | +0.18 (+5.68%) | 492,800 |
17 Nov 2021 | USD | 3.29 | 3.335 | 3.07 | 3.17 | 12.68 | -0.105 (-3.21%) | 253,600 |
16 Nov 2021 | USD | 3.63 | 4.36 | 3.26 | 3.275 | 13.1 | -0.315 (-8.77%) | 1,258,000 |