Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 4.43 | 4.48 | 4.33 | 4.39 | 4.39 | 0.0 (0.0%) | 1,567,000 |
20 Dec 2021 | USD | 4.21 | 4.45 | 4.16 | 4.39 | 4.39 | +0.11 (+2.57%) | 2,054,700 |
17 Dec 2021 | USD | 4.1 | 4.4 | 4.08 | 4.28 | 4.28 | +0.15 (+3.63%) | 6,471,900 |
16 Dec 2021 | USD | 4.33 | 4.34 | 4.06 | 4.13 | 4.13 | -0.18 (-4.18%) | 2,595,300 |
15 Dec 2021 | USD | 4.14 | 4.32 | 4 | 4.31 | 4.31 | +0.24 (+5.90%) | 2,884,800 |
14 Dec 2021 | USD | 4.11 | 4.15 | 4.01 | 4.07 | 4.07 | -0.07 (-1.69%) | 2,088,600 |
13 Dec 2021 | USD | 4.08 | 4.16 | 3.99 | 4.14 | 4.14 | +0.09 (+2.22%) | 2,342,800 |
10 Dec 2021 | USD | 4.2 | 4.2 | 4.04 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,943,200 |
9 Dec 2021 | USD | 4.4 | 4.42 | 4.15 | 4.15 | 4.15 | -0.33 (-7.37%) | 4,217,300 |
8 Dec 2021 | USD | 4.41 | 4.5 | 4.375 | 4.48 | 4.48 | +0.08 (+1.82%) | 2,787,896 |
7 Dec 2021 | USD | 4.34 | 4.5 | 4.34 | 4.4 | 4.4 | +0.11 (+2.56%) | 2,463,400 |
6 Dec 2021 | USD | 4.18 | 4.34 | 4.08 | 4.29 | 4.29 | +0.12 (+2.88%) | 1,797,100 |
3 Dec 2021 | USD | 4.36 | 4.41 | 4.16 | 4.17 | 4.17 | -0.25 (-5.66%) | 2,846,900 |
2 Dec 2021 | USD | 4.42 | 4.51 | 4.27 | 4.42 | 4.42 | +0.1 (+2.31%) | 2,268,400 |
1 Dec 2021 | USD | 4.75 | 4.75 | 4.32 | 4.32 | 4.32 | -0.31 (-6.70%) | 2,277,500 |
30 Nov 2021 | USD | 4.62 | 4.72 | 4.47 | 4.63 | 4.63 | -0.01 (-0.22%) | 9,403,600 |
29 Nov 2021 | USD | 4.65 | 4.82 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 1,739,400 |
26 Nov 2021 | USD | 4.73 | 4.84 | 4.59 | 4.63 | 4.63 | -0.22 (-4.54%) | 1,474,400 |
24 Nov 2021 | USD | 4.71 | 4.88 | 4.65 | 4.85 | 4.85 | +0.09 (+1.89%) | 1,481,500 |
23 Nov 2021 | USD | 4.65 | 4.79 | 4.52 | 4.76 | 4.76 | +0.15 (+3.25%) | 2,301,600 |
22 Nov 2021 | USD | 4.76 | 4.82 | 4.61 | 4.61 | 4.61 | -0.14 (-2.95%) | 1,968,300 |
19 Nov 2021 | USD | 4.68 | 4.85 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,438,300 |
18 Nov 2021 | USD | 4.8 | 4.81 | 4.64 | 4.71 | 4.71 | -0.05 (-1.05%) | 1,799,500 |
17 Nov 2021 | USD | 4.82 | 4.89 | 4.75 | 4.76 | 4.76 | -0.12 (-2.46%) | 1,293,800 |
16 Nov 2021 | USD | 4.8 | 4.88 | 4.73 | 4.88 | 4.88 | +0.09 (+1.88%) | 1,810,500 |
15 Nov 2021 | USD | 4.94 | 4.99 | 4.75 | 4.79 | 4.79 | -0.2 (-4.01%) | 1,740,600 |
12 Nov 2021 | USD | 4.93 | 5 | 4.89 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,023,200 |
11 Nov 2021 | USD | 4.88 | 5.07 | 4.83 | 4.96 | 4.96 | +0.15 (+3.12%) | 2,380,800 |
10 Nov 2021 | USD | 4.95 | 5.24 | 4.74 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,176,700 |
9 Nov 2021 | USD | 4.85 | 4.88 | 4.68 | 4.8 | 4.8 | -0.04 (-0.83%) | 2,165,200 |