Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 3.08 | 3.475 | 3.08 | 3.34 | 33.4 | +0.24 (+7.74%) | 39,700 |
29 Dec 2021 | USD | 3.527 | 3.54 | 2.77 | 3.1 | 31 | -0.42 (-11.93%) | 94,200 |
28 Dec 2021 | USD | 3.62 | 3.65 | 3.43 | 3.52 | 35.2 | -0.16 (-4.35%) | 22,600 |
27 Dec 2021 | USD | 3.99 | 4 | 3.54 | 3.68 | 36.8 | -0.35 (-8.68%) | 44,700 |
23 Dec 2021 | USD | 4.11 | 4.27 | 3.865 | 4.03 | 40.3 | -0.12 (-2.89%) | 29,900 |
22 Dec 2021 | USD | 5 | 5.18 | 4.02 | 4.15 | 41.5 | -0.3 (-6.74%) | 127,400 |
21 Dec 2021 | USD | 4.4 | 4.84 | 4 | 4.45 | 44.5 | +0.25 (+5.95%) | 27,000 |
20 Dec 2021 | USD | 4.4 | 5.17 | 4.16 | 4.2 | 42 | -0.27 (-6.04%) | 17,000 |
17 Dec 2021 | USD | 4.71 | 4.809 | 4.46 | 4.47 | 44.7 | -0.24 (-5.10%) | 23,200 |
16 Dec 2021 | USD | 5.09 | 5.48 | 4.71 | 4.71 | 47.1 | -0.2 (-4.07%) | 21,500 |
15 Dec 2021 | USD | 5.13 | 5.55 | 4.91 | 4.91 | 49.1 | -0.59 (-10.73%) | 16,600 |
14 Dec 2021 | USD | 6.07 | 6.07 | 5.5 | 5.5 | 55 | -0.51 (-8.49%) | 15,800 |
13 Dec 2021 | USD | 6.95 | 6.95 | 6.01 | 6.01 | 60.1 | -1.05 (-14.87%) | 32,700 |
10 Dec 2021 | USD | 7.2 | 7.595 | 6.9 | 7.06 | 70.6 | -0.19 (-2.62%) | 6,200 |
9 Dec 2021 | USD | 7.839 | 7.839 | 7.25 | 7.25 | 72.5 | -0.61 (-7.76%) | 8,700 |
8 Dec 2021 | USD | 7.51 | 7.94 | 7.51 | 7.86 | 78.6 | +0.32 (+4.24%) | 13,978 |
7 Dec 2021 | USD | 7.36 | 7.94 | 7.36 | 7.54 | 75.4 | -0.24 (-3.08%) | 29,283 |
6 Dec 2021 | USD | 7.94 | 7.94 | 7.32 | 7.78 | 77.8 | -0.16 (-2.02%) | 35,656 |
3 Dec 2021 | USD | 8.18 | 8.79 | 7.5 | 7.94 | 79.4 | -0.11 (-1.37%) | 4,000 |
2 Dec 2021 | USD | 8.8 | 9.21 | 8.04 | 8.05 | 80.5 | -0.84 (-9.45%) | 5,600 |
1 Dec 2021 | USD | 9.49 | 9.5 | 8.89 | 8.89 | 88.9 | -0.61 (-6.42%) | 12,700 |
30 Nov 2021 | USD | 9.16 | 9.5 | 9.16 | 9.5 | 95 | +0.34 (+3.71%) | 5,700 |
29 Nov 2021 | USD | 9.5 | 9.5 | 9.085 | 9.16 | 91.6 | -0.34 (-3.58%) | 11,000 |
26 Nov 2021 | USD | 9.52 | 9.94 | 9.5 | 9.5 | 95 | -0.23 (-2.36%) | 2,000 |
24 Nov 2021 | USD | 9.9 | 9.939 | 9.077 | 9.73 | 97.3 | +0.48 (+5.19%) | 5,200 |
23 Nov 2021 | USD | 9.625 | 9.77 | 9.25 | 9.25 | 92.5 | -0.35 (-3.65%) | 3,100 |
22 Nov 2021 | USD | 9.55 | 9.9 | 9.19 | 9.6 | 96 | -0.35 (-3.52%) | 6,300 |
19 Nov 2021 | USD | 9.9 | 10.45 | 9.9 | 9.95 | 99.5 | +0.05 (+0.51%) | 5,600 |
18 Nov 2021 | USD | 10.84 | 10.84 | 9.558 | 9.9 | 99 | 0.0 (0.0%) | 7,200 |
17 Nov 2021 | USD | 10.49 | 10.49 | 9.78 | 9.9 | 99 | -0.63 (-5.98%) | 5,700 |