Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 2.42 | 2.58 | 2.42 | 2.56 | 2.56 | +0.11 (+4.49%) | 409,000 |
6 Dec 2021 | USD | 2.09 | 2.5 | 2.03 | 2.45 | 2.45 | +0.32 (+15.02%) | 1,272,800 |
3 Dec 2021 | USD | 2.18 | 2.25 | 2.03 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,066,100 |
2 Dec 2021 | USD | 2.08 | 2.19 | 2.08 | 2.1 | 2.1 | -0.1 (-4.55%) | 512,500 |
1 Dec 2021 | USD | 2.05 | 2.2 | 2.04 | 2.2 | 2.2 | +0.19 (+9.45%) | 862,200 |
30 Nov 2021 | USD | 2.19 | 2.2 | 1.91 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,144,500 |
29 Nov 2021 | USD | 1.93 | 2.14 | 1.89 | 2.05 | 2.05 | +0.16 (+8.47%) | 952,600 |
26 Nov 2021 | USD | 1.85 | 1.949 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 1,180,000 |
24 Nov 2021 | USD | 1.64 | 1.982 | 1.64 | 1.89 | 1.89 | +0.27 (+16.67%) | 2,766,100 |
23 Nov 2021 | USD | 1.5 | 1.62 | 1.46 | 1.62 | 1.62 | +0.16 (+10.96%) | 1,035,500 |
22 Nov 2021 | USD | 1.39 | 1.66 | 1.21 | 1.46 | 1.46 | +0.09 (+6.57%) | 3,295,200 |
19 Nov 2021 | USD | 1.33 | 1.41 | 1.31 | 1.37 | 1.37 | 0.0 (0.0%) | 160,300 |
18 Nov 2021 | USD | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -0.08 (-5.52%) | 181,900 |
17 Nov 2021 | USD | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 212,200 |
16 Nov 2021 | USD | 1.53 | 1.53 | 1.452 | 1.48 | 1.48 | -0.06 (-3.90%) | 271,300 |
15 Nov 2021 | USD | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | +0.09 (+6.21%) | 388,400 |
12 Nov 2021 | USD | 1.46 | 1.5 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 191,900 |
11 Nov 2021 | USD | 1.37 | 1.55 | 1.36 | 1.48 | 1.48 | +0.09 (+6.47%) | 540,800 |
10 Nov 2021 | USD | 1.5 | 1.59 | 1.33 | 1.39 | 1.39 | -0.09 (-6.08%) | 888,000 |
9 Nov 2021 | USD | 1.3 | 1.49 | 1.28 | 1.48 | 1.48 | +0.23 (+18.40%) | 1,329,900 |
8 Nov 2021 | USD | 1.14 | 1.32 | 1.14 | 1.25 | 1.25 | +0.1 (+8.70%) | 751,800 |
5 Nov 2021 | USD | 1.099 | 1.19 | 1.06 | 1.15 | 1.15 | +0.07 (+6.48%) | 628,700 |
4 Nov 2021 | USD | 1.05 | 1.1 | 0.98 | 1.08 | 1.08 | +0.09 (+9.09%) | 1,060,800 |
3 Nov 2021 | USD | 0.981 | 0.995 | 0.98 | 0.99 | 0.99 | +0.01 (+1.01%) | 1,001,200 |
2 Nov 2021 | USD | 1.02 | 1.02 | 0.98 | 0.9801 | 0.9801 | -0.03 (-2.96%) | 77,871 |
1 Nov 2021 | USD | 1 | 1.03 | 0.9801 | 1.01 | 1.01 | +0.015 (+1.51%) | 143,434 |
29 Oct 2021 | USD | 0.99 | 1 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 37,200 |
28 Oct 2021 | USD | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 47,100 |
27 Oct 2021 | USD | 1.07 | 1.07 | 0.988 | 1.03 | 1.03 | +0.01 (+0.98%) | 247,600 |
26 Oct 2021 | USD | 0.955 | 1.05 | 0.95 | 1.02 | 1.02 | +0.05 (+5.15%) | 289,000 |