Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 3.24 | 3.24 | 2.86 | 2.97 | 2.97 | -0.23 (-7.19%) | 234,700 |
19 Nov 2021 | USD | 2.91 | 3.24 | 2.77 | 3.2 | 3.2 | +0.26 (+8.84%) | 718,700 |
18 Nov 2021 | USD | 3.39 | 3.43 | 2.9 | 2.94 | 2.94 | -0.29 (-8.98%) | 317,400 |
17 Nov 2021 | USD | 3.26 | 3.302 | 3.115 | 3.23 | 3.23 | -0.07 (-2.12%) | 265,800 |
16 Nov 2021 | USD | 3.35 | 3.45 | 3.16 | 3.3 | 3.3 | +0.18 (+5.77%) | 510,700 |
15 Nov 2021 | USD | 4.14 | 4.21 | 2.957 | 3.12 | 3.12 | -1.09 (-25.89%) | 1,656,300 |
12 Nov 2021 | USD | 4.45 | 4.56 | 4.12 | 4.21 | 4.21 | -0.23 (-5.18%) | 1,014,100 |
11 Nov 2021 | USD | 4.61 | 4.69 | 4.17 | 4.44 | 4.44 | -0.21 (-4.52%) | 1,272,900 |
10 Nov 2021 | USD | 4.64 | 4.94 | 4.06 | 4.65 | 4.65 | -0.36 (-7.19%) | 2,937,400 |
9 Nov 2021 | USD | 4.29 | 5.14 | 3.9 | 5.01 | 5.01 | +0.64 (+14.65%) | 8,208,100 |
8 Nov 2021 | USD | 3.78 | 4.8 | 3.65 | 4.37 | 4.37 | +0.84 (+23.80%) | 15,980,200 |
5 Nov 2021 | USD | 3.15 | 4.15 | 3 | 3.53 | 3.53 | +0.2 (+6.01%) | 2,934,400 |
4 Nov 2021 | USD | 2.69 | 3.37 | 2.555 | 3.33 | 3.33 | +0.8 (+31.62%) | 1,884,800 |
3 Nov 2021 | USD | 2.51 | 2.71 | 2.47 | 2.53 | 2.53 | +0.08 (+3.27%) | 174,500 |
2 Nov 2021 | USD | 2.56 | 2.621 | 2.41 | 2.45 | 2.45 | -0.11 (-4.30%) | 104,000 |
1 Nov 2021 | USD | 2.68 | 2.68 | 2.47 | 2.56 | 2.56 | -0.07 (-2.66%) | 161,400 |
29 Oct 2021 | USD | 2.73 | 2.73 | 2.54 | 2.63 | 2.63 | -0.09 (-3.31%) | 110,900 |
28 Oct 2021 | USD | 2.81 | 2.87 | 2.63 | 2.72 | 2.72 | -0.09 (-3.20%) | 141,100 |
27 Oct 2021 | USD | 2.56 | 3.47 | 2.55 | 2.81 | 2.81 | +0.18 (+6.84%) | 1,264,000 |
26 Oct 2021 | USD | 2.46 | 2.64 | 2.45 | 2.63 | 2.63 | +0.16 (+6.48%) | 126,600 |
25 Oct 2021 | USD | 2.49 | 2.53 | 2.41 | 2.47 | 2.47 | -0.03 (-1.20%) | 85,000 |
22 Oct 2021 | USD | 2.59 | 2.59 | 2.41 | 2.5 | 2.5 | -0.14 (-5.30%) | 76,100 |
21 Oct 2021 | USD | 2.81 | 2.81 | 2.6 | 2.64 | 2.64 | -0.14 (-5.04%) | 87,400 |
20 Oct 2021 | USD | 2.86 | 2.86 | 2.73 | 2.78 | 2.78 | -0.07 (-2.46%) | 80,000 |
19 Oct 2021 | USD | 2.95 | 2.978 | 2.77 | 2.85 | 2.85 | -0.05 (-1.72%) | 66,100 |
18 Oct 2021 | USD | 2.85 | 3.18 | 2.823 | 2.9 | 2.9 | +0.06 (+2.11%) | 244,800 |
15 Oct 2021 | USD | 2.98 | 2.98 | 2.79 | 2.84 | 2.84 | -0.15 (-5.02%) | 190,000 |
14 Oct 2021 | USD | 3.05 | 3.07 | 2.86 | 2.99 | 2.99 | -0.03 (-0.99%) | 175,100 |
13 Oct 2021 | USD | 2.81 | 3.15 | 2.63 | 3.02 | 3.02 | +0.06 (+2.03%) | 362,000 |
12 Oct 2021 | USD | 2.77 | 3.25 | 2.77 | 2.96 | 2.96 | +0.4 (+15.63%) | 3,918,400 |