Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 3.04 | 3.31 | 3.035 | 3.27 | 9.81 | +0.18 (+5.83%) | 1,086,600 |
22 Dec 2021 | USD | 3.09 | 3.232 | 3.05 | 3.09 | 9.27 | -0.01 (-0.32%) | 637,600 |
21 Dec 2021 | USD | 2.97 | 3.23 | 2.97 | 3.1 | 9.3 | +0.17 (+5.80%) | 1,267,000 |
20 Dec 2021 | USD | 2.97 | 3.135 | 2.91 | 2.93 | 8.79 | -0.16 (-5.18%) | 746,000 |
17 Dec 2021 | USD | 2.96 | 3.165 | 2.85 | 3.09 | 9.27 | +0.06 (+1.98%) | 1,119,000 |
16 Dec 2021 | USD | 3.19 | 3.19 | 2.96 | 3.03 | 9.09 | -0.09 (-2.88%) | 497,000 |
15 Dec 2021 | USD | 3.02 | 3.16 | 2.925 | 3.12 | 9.36 | +0.18 (+6.12%) | 1,589,100 |
14 Dec 2021 | USD | 3 | 3.197 | 2.92 | 2.94 | 8.82 | -0.13 (-4.23%) | 1,313,100 |
13 Dec 2021 | USD | 3.6 | 3.6 | 3.04 | 3.07 | 9.21 | -0.1 (-3.15%) | 2,857,500 |
10 Dec 2021 | USD | 3.18 | 3.36 | 3.1 | 3.17 | 9.51 | -0.05 (-1.55%) | 936,800 |
9 Dec 2021 | USD | 3.35 | 3.452 | 3.17 | 3.22 | 9.66 | -0.16 (-4.73%) | 1,298,800 |
8 Dec 2021 | USD | 3.5 | 3.54 | 3.31 | 3.38 | 10.14 | -0.12 (-3.43%) | 1,480,224 |
7 Dec 2021 | USD | 3.36 | 3.54 | 3.161 | 3.5 | 10.5 | +0.07 (+2.04%) | 2,309,422 |
6 Dec 2021 | USD | 2.78 | 3.64 | 2.78 | 3.43 | 10.29 | +0.73 (+27.04%) | 10,130,861 |
3 Dec 2021 | USD | 3.45 | 3.53 | 2.68 | 2.7 | 8.1 | -0.79 (-22.64%) | 3,131,300 |
2 Dec 2021 | USD | 3.705 | 3.73 | 3.31 | 3.49 | 10.47 | -0.19 (-5.16%) | 1,725,900 |
1 Dec 2021 | USD | 3.82 | 4.01 | 3.68 | 3.68 | 11.04 | -0.11 (-2.90%) | 1,033,500 |
30 Nov 2021 | USD | 3.92 | 4.01 | 3.72 | 3.79 | 11.37 | -0.21 (-5.25%) | 2,000,300 |
29 Nov 2021 | USD | 4.36 | 4.38 | 3.93 | 4 | 12 | -0.36 (-8.26%) | 879,100 |
26 Nov 2021 | USD | 4.26 | 4.46 | 4.16 | 4.36 | 13.08 | -0.05 (-1.13%) | 1,059,800 |
24 Nov 2021 | USD | 4.17 | 4.44 | 4.01 | 4.41 | 13.23 | +0.3 (+7.30%) | 1,450,300 |
23 Nov 2021 | USD | 3.9 | 4.3 | 3.752 | 4.11 | 12.33 | +0.11 (+2.75%) | 3,160,600 |
22 Nov 2021 | USD | 3.4 | 4.26 | 3.35 | 4 | 12 | +0.74 (+22.70%) | 10,598,800 |
19 Nov 2021 | USD | 4.25 | 4.32 | 3.25 | 3.26 | 9.78 | -1.1 (-25.23%) | 4,751,100 |
18 Nov 2021 | USD | 4.84 | 5 | 4.24 | 4.36 | 13.08 | +0.15 (+3.56%) | 9,929,300 |
17 Nov 2021 | USD | 4.48 | 4.64 | 4.2 | 4.21 | 12.63 | -0.22 (-4.97%) | 989,300 |
16 Nov 2021 | USD | 4.45 | 4.45 | 4.25 | 4.43 | 13.29 | 0.0 (0.0%) | 776,000 |
15 Nov 2021 | USD | 4.5 | 4.63 | 4.32 | 4.43 | 13.29 | -0.04 (-0.89%) | 1,146,000 |
12 Nov 2021 | USD | 4.09 | 4.49 | 4.08 | 4.47 | 13.41 | +0.44 (+10.92%) | 1,495,500 |
11 Nov 2021 | USD | 3.82 | 4.04 | 3.82 | 4.03 | 12.09 | +0.3 (+8.04%) | 755,000 |