Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 3.36 | 3.37 | 3.155 | 3.22 | 3.22 | +0.11 (+3.54%) | 3,621,013 |
6 Dec 2021 | USD | 3.43 | 3.47 | 2.97 | 3.11 | 3.11 | -0.2 (-6.04%) | 6,380,307 |
3 Dec 2021 | USD | 3.5 | 3.52 | 3.275 | 3.31 | 3.31 | -0.07 (-2.07%) | 1,699,044 |
2 Dec 2021 | USD | 3.26 | 3.44 | 3.17 | 3.38 | 3.38 | +0.11 (+3.36%) | 825,335 |
1 Dec 2021 | USD | 3.62 | 3.62 | 3.27 | 3.27 | 3.27 | -0.21 (-6.03%) | 938,400 |
30 Nov 2021 | USD | 3.53 | 3.61 | 3.46 | 3.48 | 3.48 | -0.15 (-4.13%) | 1,302,200 |
29 Nov 2021 | USD | 3.73 | 3.8 | 3.57 | 3.63 | 3.63 | +0.04 (+1.11%) | 729,600 |
26 Nov 2021 | USD | 3.45 | 3.66 | 3.38 | 3.59 | 3.59 | -0.19 (-5.03%) | 1,478,500 |
24 Nov 2021 | USD | 3.78 | 3.87 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 845,200 |
23 Nov 2021 | USD | 3.58 | 3.81 | 3.58 | 3.8 | 3.8 | +0.32 (+9.20%) | 2,001,300 |
22 Nov 2021 | USD | 3.41 | 3.61 | 3.39 | 3.48 | 3.48 | +0.09 (+2.65%) | 1,292,000 |
19 Nov 2021 | USD | 3.5 | 3.58 | 3.35 | 3.39 | 3.39 | -0.21 (-5.83%) | 1,480,400 |
18 Nov 2021 | USD | 3.68 | 3.73 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,106,100 |
17 Nov 2021 | USD | 3.72 | 3.87 | 3.62 | 3.68 | 3.68 | -0.1 (-2.65%) | 1,551,700 |
16 Nov 2021 | USD | 3.94 | 3.97 | 3.77 | 3.78 | 3.78 | -0.15 (-3.82%) | 778,400 |
15 Nov 2021 | USD | 3.93 | 4.01 | 3.87 | 3.93 | 3.93 | -0.03 (-0.76%) | 1,068,600 |
12 Nov 2021 | USD | 4.01 | 4.05 | 3.9 | 3.96 | 3.96 | -0.1 (-2.46%) | 795,300 |
11 Nov 2021 | USD | 4.07 | 4.2 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 841,000 |
10 Nov 2021 | USD | 4.15 | 4.23 | 4 | 4.1 | 4.1 | -0.11 (-2.61%) | 1,226,500 |
9 Nov 2021 | USD | 4.32 | 4.37 | 4.14 | 4.21 | 4.21 | -0.06 (-1.41%) | 772,000 |
8 Nov 2021 | USD | 4.3 | 4.43 | 4.2 | 4.27 | 4.27 | +0.16 (+3.89%) | 1,137,400 |
5 Nov 2021 | USD | 4.06 | 4.15 | 3.97 | 4.11 | 4.11 | +0.13 (+3.27%) | 985,400 |
4 Nov 2021 | USD | 4.13 | 4.29 | 3.91 | 3.98 | 3.98 | -0.08 (-1.97%) | 946,900 |
3 Nov 2021 | USD | 4.05 | 4.13 | 4.01 | 4.06 | 4.06 | -0.06 (-1.46%) | 836,000 |
2 Nov 2021 | USD | 4.27 | 4.29 | 4.09 | 4.12 | 4.12 | -0.13 (-3.06%) | 632,400 |
1 Nov 2021 | USD | 4.16 | 4.39 | 4.16 | 4.25 | 4.25 | +0.12 (+2.91%) | 837,700 |
29 Oct 2021 | USD | 4.26 | 4.28 | 4.03 | 4.13 | 4.13 | -0.1 (-2.36%) | 968,200 |
28 Oct 2021 | USD | 4.2 | 4.27 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 648,100 |
27 Oct 2021 | USD | 4.36 | 4.41 | 4.13 | 4.19 | 4.19 | -0.25 (-5.63%) | 1,144,400 |
26 Oct 2021 | USD | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 748,300 |