Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 2.1 | 2.1233 | 2.01 | 2.08 | 2.08 | +0.08 (+4%) | 652,152 |
6 Dec 2021 | USD | 1.96 | 2.03 | 1.8299 | 2 | 2 | +0.05 (+2.56%) | 487,734 |
3 Dec 2021 | USD | 1.99 | 2.01 | 1.88 | 1.95 | 1.95 | -0.04 (-2.01%) | 832,400 |
2 Dec 2021 | USD | 1.93 | 2 | 1.85 | 1.99 | 1.99 | +0.09 (+4.74%) | 776,600 |
1 Dec 2021 | USD | 2.13 | 2.13 | 1.87 | 1.9 | 1.9 | -0.18 (-8.65%) | 1,282,800 |
30 Nov 2021 | USD | 2.14 | 2.14 | 2.03 | 2.08 | 2.08 | -0.08 (-3.70%) | 910,900 |
29 Nov 2021 | USD | 2.34 | 2.36 | 2.12 | 2.16 | 2.16 | -0.11 (-4.85%) | 810,600 |
26 Nov 2021 | USD | 2.28 | 2.37 | 2.2 | 2.27 | 2.27 | -0.1 (-4.22%) | 468,900 |
24 Nov 2021 | USD | 2.25 | 2.41 | 2.15 | 2.37 | 2.37 | +0.15 (+6.76%) | 667,400 |
23 Nov 2021 | USD | 2.31 | 2.35 | 2.09 | 2.22 | 2.22 | -0.07 (-3.06%) | 910,700 |
22 Nov 2021 | USD | 2.37 | 2.39 | 2.27 | 2.29 | 2.29 | -0.07 (-2.97%) | 670,500 |
19 Nov 2021 | USD | 2.58 | 2.59 | 2.15 | 2.36 | 2.36 | -0.18 (-7.09%) | 1,619,400 |
18 Nov 2021 | USD | 2.83 | 2.83 | 2.53 | 2.54 | 2.54 | -0.24 (-8.63%) | 1,385,000 |
17 Nov 2021 | USD | 2.9 | 2.96 | 2.7 | 2.78 | 2.78 | -0.17 (-5.76%) | 1,576,600 |
16 Nov 2021 | USD | 3.1 | 3.2 | 2.92 | 2.95 | 2.95 | -0.07 (-2.32%) | 1,420,400 |
15 Nov 2021 | USD | 3.75 | 4.08 | 2.93 | 3.02 | 3.02 | -0.68 (-18.38%) | 4,146,000 |
12 Nov 2021 | USD | 3.87 | 3.96 | 3.65 | 3.7 | 3.7 | -0.14 (-3.65%) | 1,005,600 |
11 Nov 2021 | USD | 3.45 | 3.89 | 3.45 | 3.84 | 3.84 | +0.39 (+11.30%) | 985,400 |
10 Nov 2021 | USD | 3.54 | 3.58 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 747,800 |
9 Nov 2021 | USD | 3.43 | 3.54 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 506,500 |
8 Nov 2021 | USD | 3.85 | 3.86 | 3.28 | 3.37 | 3.37 | -0.43 (-11.32%) | 998,100 |
5 Nov 2021 | USD | 3.99 | 3.99 | 3.75 | 3.8 | 3.8 | -0.18 (-4.52%) | 469,800 |
4 Nov 2021 | USD | 3.84 | 4.07 | 3.82 | 3.98 | 3.98 | +0.16 (+4.19%) | 524,700 |
3 Nov 2021 | USD | 3.84 | 3.95 | 3.74 | 3.82 | 3.82 | -0.23 (-5.68%) | 828,400 |
2 Nov 2021 | USD | 3.96 | 4.05 | 3.87 | 4.05 | 4.05 | +0.09 (+2.27%) | 247,000 |
1 Nov 2021 | USD | 3.78 | 3.99 | 3.76 | 3.96 | 3.96 | +0.2 (+5.32%) | 313,300 |
29 Oct 2021 | USD | 3.86 | 3.92 | 3.73 | 3.76 | 3.76 | -0.09 (-2.34%) | 283,400 |
28 Oct 2021 | USD | 3.77 | 4.07 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 701,500 |
27 Oct 2021 | USD | 3.85 | 3.88 | 3.73 | 3.77 | 3.77 | -0.08 (-2.08%) | 309,800 |
26 Oct 2021 | USD | 3.95 | 3.95 | 3.75 | 3.85 | 3.85 | -0.04 (-1.03%) | 464,700 |