Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 4.38 | 4.4099 | 4.02 | 4.03 | 4.03 | -0.17 (-4.05%) | 36,504 |
15 Dec 2021 | USD | 4.15 | 4.32 | 3.85 | 4.2 | 4.2 | +0.08 (+1.94%) | 101,086 |
14 Dec 2021 | USD | 3.75 | 4.22 | 3.75 | 4.12 | 4.12 | +0.34 (+8.99%) | 142,845 |
13 Dec 2021 | USD | 4.35 | 4.4001 | 3.78 | 3.78 | 3.78 | -0.54 (-12.50%) | 189,840 |
10 Dec 2021 | USD | 4.39 | 4.45 | 4.2 | 4.32 | 4.32 | +0.2 (+4.85%) | 76,386 |
9 Dec 2021 | USD | 4.59 | 4.6 | 4.08 | 4.12 | 4.12 | -0.3 (-6.79%) | 102,275 |
8 Dec 2021 | USD | 4.28 | 4.61 | 4.28 | 4.42 | 4.42 | +0.07 (+1.61%) | 206,041 |
7 Dec 2021 | USD | 4.2 | 4.47 | 4.2 | 4.35 | 4.35 | +0.31 (+7.67%) | 100,426 |
6 Dec 2021 | USD | 4.57 | 4.57 | 3.8818 | 4.04 | 4.04 | -0.27 (-6.26%) | 328,123 |
3 Dec 2021 | USD | 5.98 | 5.98 | 4.25 | 4.31 | 4.31 | -1.25 (-22.48%) | 381,466 |
2 Dec 2021 | USD | 5.67 | 6.1896 | 4.98 | 5.56 | 5.56 | -0.15 (-2.63%) | 471,365 |
1 Dec 2021 | USD | 6.06 | 6.55 | 5.67 | 5.71 | 5.71 | +0.06 (+1.06%) | 458,793 |
30 Nov 2021 | USD | 5.51 | 6.08 | 5.49 | 5.65 | 5.65 | +0.01 (+0.18%) | 224,907 |
29 Nov 2021 | USD | 5.53 | 5.82 | 5.3901 | 5.64 | 5.64 | +0.34 (+6.42%) | 153,328 |
26 Nov 2021 | USD | 5.3 | 5.79 | 5.3 | 5.3 | 5.3 | -0.18 (-3.28%) | 92,204 |
24 Nov 2021 | USD | 4.825 | 5.8 | 4.825 | 5.48 | 5.48 | +0.38 (+7.45%) | 194,551 |
23 Nov 2021 | USD | 5.8 | 5.8 | 4.73 | 5.1 | 5.1 | -0.93 (-15.42%) | 236,623 |
22 Nov 2021 | USD | 5.8 | 6.1 | 5.55 | 6.03 | 6.03 | +0.407 (+7.25%) | 246,643 |
19 Nov 2021 | USD | 5.74 | 6 | 5.6 | 5.6226 | 5.6226 | +0.043 (+0.76%) | 100,492 |
18 Nov 2021 | USD | 6.46 | 6.46 | 5.16 | 5.58 | 5.58 | -0.42 (-7%) | 147,277 |
17 Nov 2021 | USD | 5.93 | 6.48 | 5.58 | 6 | 6 | +0.48 (+8.70%) | 561,874 |
16 Nov 2021 | USD | 5.28 | 5.7853 | 5.26 | 5.52 | 5.52 | +0.35 (+6.77%) | 214,183 |
15 Nov 2021 | USD | 5.1 | 5.3315 | 5.02 | 5.17 | 5.17 | +0.14 (+2.78%) | 150,641 |
12 Nov 2021 | USD | 4.95 | 5.22 | 4.91 | 5.03 | 5.03 | +0.15 (+3.07%) | 140,287 |
11 Nov 2021 | USD | 4.86 | 5.09 | 4.86 | 4.88 | 4.88 | -0.22 (-4.31%) | 152,443 |
10 Nov 2021 | USD | 5.2 | 5.45 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 228,126 |
9 Nov 2021 | USD | 4.85 | 5.39 | 4.85 | 5.2 | 5.2 | +0.07 (+1.36%) | 183,972 |
8 Nov 2021 | USD | 5.53 | 5.79 | 5.13 | 5.13 | 5.13 | -0.47 (-8.39%) | 80,386 |
5 Nov 2021 | USD | 6.33 | 6.38 | 5.57 | 5.6 | 5.6 | -0.35 (-5.88%) | 75,805 |
4 Nov 2021 | USD | 5.43 | 6.06 | 5.31 | 5.95 | 5.95 | +0.57 (+10.59%) | 129,786 |