Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 4.36 | 5.1 | 4.36 | 5.07 | 5.07 | +0.44 (+9.50%) | 208,500 |
21 Dec 2021 | USD | 4.21 | 4.63 | 4.21 | 4.63 | 4.63 | +0.5 (+12.11%) | 133,000 |
20 Dec 2021 | USD | 4.05 | 4.63 | 4.03 | 4.13 | 4.13 | -0.37 (-8.22%) | 54,400 |
17 Dec 2021 | USD | 4.12 | 4.5 | 4.09 | 4.5 | 4.5 | +0.29 (+6.89%) | 298,900 |
16 Dec 2021 | USD | 4.43 | 4.47 | 4.07 | 4.21 | 4.21 | -0.24 (-5.39%) | 169,637 |
15 Dec 2021 | USD | 4.25 | 4.46 | 4.05 | 4.45 | 4.45 | +0.23 (+5.45%) | 191,729 |
14 Dec 2021 | USD | 4.2 | 4.31 | 3.98 | 4.22 | 4.22 | +0.17 (+4.20%) | 240,800 |
13 Dec 2021 | USD | 4.1 | 4.1 | 3.85 | 4.05 | 4.05 | -0.03 (-0.74%) | 139,100 |
10 Dec 2021 | USD | 4.09 | 4.14 | 3.9 | 4.08 | 4.08 | -0.01 (-0.24%) | 147,000 |
9 Dec 2021 | USD | 4.35 | 4.35 | 4.05 | 4.09 | 4.09 | -0.025 (-0.61%) | 183,400 |
8 Dec 2021 | USD | 3.93 | 4.2 | 3.85 | 4.115 | 4.115 | +0.135 (+3.39%) | 198,465 |
7 Dec 2021 | USD | 3.9 | 4.07 | 3.872 | 3.98 | 3.98 | +0.23 (+6.13%) | 190,046 |
6 Dec 2021 | USD | 3.62 | 3.8 | 3.3091 | 3.75 | 3.75 | +0.08 (+2.18%) | 243,069 |
3 Dec 2021 | USD | 3.82 | 3.9 | 3.52 | 3.67 | 3.67 | -0.17 (-4.43%) | 215,500 |
2 Dec 2021 | USD | 3.71 | 4.07 | 3.71 | 3.84 | 3.84 | +0.13 (+3.50%) | 442,000 |
1 Dec 2021 | USD | 3.95 | 4.2 | 3.62 | 3.71 | 3.71 | -0.19 (-4.87%) | 257,500 |
30 Nov 2021 | USD | 3.98 | 4.05 | 3.71 | 3.9 | 3.9 | -0.06 (-1.52%) | 271,300 |
29 Nov 2021 | USD | 4.11 | 4.12 | 3.84 | 3.96 | 3.96 | -0.07 (-1.74%) | 394,600 |
26 Nov 2021 | USD | 4.18 | 4.23 | 3.94 | 4.03 | 4.03 | -0.31 (-7.14%) | 252,300 |
24 Nov 2021 | USD | 4.42 | 4.42 | 4.1 | 4.34 | 4.34 | -0.2 (-4.41%) | 505,600 |
23 Nov 2021 | USD | 4.52 | 4.63 | 4.35 | 4.54 | 4.54 | +0.07 (+1.57%) | 272,000 |
22 Nov 2021 | USD | 5.33 | 5.44 | 4.44 | 4.47 | 4.47 | -0.86 (-16.14%) | 1,200,200 |
19 Nov 2021 | USD | 5.26 | 5.43 | 5.18 | 5.33 | 5.33 | +0.16 (+3.09%) | 237,600 |
18 Nov 2021 | USD | 5.37 | 5.41 | 5.07 | 5.17 | 5.17 | -0.12 (-2.27%) | 260,300 |
17 Nov 2021 | USD | 5.32 | 5.41 | 5.14 | 5.29 | 5.29 | -0.1 (-1.86%) | 322,100 |
16 Nov 2021 | USD | 5.59 | 5.62 | 5.27 | 5.39 | 5.39 | -0.12 (-2.18%) | 418,300 |
15 Nov 2021 | USD | 5.55 | 5.78 | 5.42 | 5.51 | 5.51 | -0.15 (-2.65%) | 687,600 |
12 Nov 2021 | USD | 5.73 | 5.84 | 5.53 | 5.66 | 5.66 | -0.08 (-1.39%) | 243,200 |
11 Nov 2021 | USD | 5.7 | 5.98 | 5.7 | 5.74 | 5.74 | +0.15 (+2.68%) | 245,100 |
10 Nov 2021 | USD | 5.83 | 6.06 | 5.53 | 5.59 | 5.59 | -0.43 (-7.14%) | 446,600 |