Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 1.74 | 1.74 | 1.33 | 1.38 | 1.38 | -0.16 (-10.39%) | 235,963 |
21 Dec 2021 | USD | 1.56 | 1.72 | 1.48 | 1.54 | 1.54 | -0.113 (-6.84%) | 272,250 |
20 Dec 2021 | USD | 1.58 | 1.72 | 1.39 | 1.6531 | 1.6531 | -0.127 (-7.13%) | 506,083 |
17 Dec 2021 | USD | 1.69 | 1.84 | 1.69 | 1.78 | 1.78 | +0.01 (+0.56%) | 159,015 |
16 Dec 2021 | USD | 1.83 | 1.97 | 1.77 | 1.77 | 1.77 | -0.11 (-5.85%) | 112,200 |
15 Dec 2021 | USD | 1.79 | 1.9 | 1.77 | 1.88 | 1.88 | +0.03 (+1.62%) | 125,200 |
14 Dec 2021 | USD | 1.84 | 1.94 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 699,153 |
13 Dec 2021 | USD | 1.93 | 2.1 | 1.83 | 1.87 | 1.87 | -0.12 (-6.03%) | 126,406 |
10 Dec 2021 | USD | 2.01 | 2.17 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 83,300 |
9 Dec 2021 | USD | 2.23 | 2.23 | 2.03 | 2.1 | 2.1 | +0.02 (+0.96%) | 270,200 |
8 Dec 2021 | USD | 2.03 | 2.09 | 2.02 | 2.08 | 2.08 | +0.05 (+2.46%) | 60,344 |
7 Dec 2021 | USD | 1.94 | 2.0599 | 1.94 | 2.03 | 2.03 | +0.08 (+4.10%) | 82,671 |
6 Dec 2021 | USD | 1.8 | 1.98 | 1.8 | 1.9501 | 1.9501 | +0.05 (+2.64%) | 156,954 |
3 Dec 2021 | USD | 1.9 | 1.99 | 1.8 | 1.9 | 1.9 | -0.051 (-2.61%) | 119,900 |
2 Dec 2021 | USD | 1.82 | 2.01 | 1.82 | 1.951 | 1.951 | +0.041 (+2.15%) | 71,100 |
1 Dec 2021 | USD | 2.06 | 2.08 | 1.81 | 1.91 | 1.91 | -0.12 (-5.91%) | 184,500 |
30 Nov 2021 | USD | 2.09 | 2.22 | 1.97 | 2.03 | 2.03 | -0.2 (-8.97%) | 260,960 |
29 Nov 2021 | USD | 2.18 | 2.27 | 2.16 | 2.23 | 2.23 | -0.09 (-3.88%) | 381,807 |
26 Nov 2021 | USD | 2.27 | 2.43 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 113,600 |
24 Nov 2021 | USD | 2.21 | 2.31 | 2.1 | 2.3 | 2.3 | +0.11 (+5.02%) | 390,300 |
23 Nov 2021 | USD | 2.2 | 2.37 | 2.12 | 2.19 | 2.19 | +0.17 (+8.42%) | 880,029 |
22 Nov 2021 | USD | 2.85 | 2.85 | 2.02 | 2.02 | 2.02 | -0.47 (-18.88%) | 253,968 |
19 Nov 2021 | USD | 2.4 | 2.71 | 2.4 | 2.49 | 2.49 | +0.03 (+1.22%) | 7,000 |
18 Nov 2021 | USD | 2.66 | 2.75 | 2.4 | 2.46 | 2.46 | -0.31 (-11.19%) | 39,800 |
17 Nov 2021 | USD | 2.76 | 3.08 | 2.61 | 2.77 | 2.77 | -0.08 (-2.81%) | 118,900 |
16 Nov 2021 | USD | 2.92 | 2.98 | 2.825 | 2.85 | 2.85 | -0.03 (-1.04%) | 55,145 |
15 Nov 2021 | USD | 3.3622 | 3.3622 | 2.855 | 2.88 | 2.88 | -0.62 (-17.71%) | 109,470 |
12 Nov 2021 | USD | 3.5 | 3.88 | 3.3 | 3.5 | 3.5 | +0.02 (+0.57%) | 85,300 |
11 Nov 2021 | USD | 3.04 | 3.7 | 3.04 | 3.48 | 3.48 | +0.48 (+16%) | 233,900 |
10 Nov 2021 | USD | 2.98 | 3.4 | 2.79 | 3 | 3 | -0.11 (-3.54%) | 36,300 |