Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 3.65 | 3.885 | 3.63 | 3.84 | 3.84 | +0.08 (+2.13%) | 7,194,600 |
21 Dec 2021 | USD | 3.74 | 3.86 | 3.6 | 3.76 | 3.76 | +0.21 (+5.92%) | 6,575,200 |
20 Dec 2021 | USD | 3.65 | 3.7 | 3.5 | 3.55 | 3.55 | -0.35 (-8.97%) | 8,254,900 |
17 Dec 2021 | USD | 3.51 | 3.91 | 3.5 | 3.9 | 3.9 | +0.19 (+5.12%) | 7,699,600 |
16 Dec 2021 | USD | 3.99 | 4.02 | 3.61 | 3.71 | 3.71 | -0.18 (-4.63%) | 7,718,500 |
15 Dec 2021 | USD | 3.88 | 3.97 | 3.53 | 3.89 | 3.89 | -0.13 (-3.23%) | 11,381,100 |
14 Dec 2021 | USD | 3.99 | 4.115 | 3.91 | 4.02 | 4.02 | -0.11 (-2.66%) | 6,755,200 |
13 Dec 2021 | USD | 4.26 | 4.275 | 3.98 | 4.13 | 4.13 | -0.09 (-2.13%) | 11,024,000 |
10 Dec 2021 | USD | 4.55 | 4.55 | 4.135 | 4.22 | 4.22 | -0.27 (-6.01%) | 10,751,200 |
9 Dec 2021 | USD | 4.55 | 4.8 | 4.4 | 4.49 | 4.49 | -0.27 (-5.67%) | 15,048,400 |
8 Dec 2021 | USD | 4.33 | 4.93 | 4.15 | 4.76 | 4.76 | +0.85 (+21.74%) | 55,116,900 |
7 Dec 2021 | USD | 3.76 | 3.99 | 3.75 | 3.91 | 3.91 | +0.25 (+6.83%) | 15,225,818 |
6 Dec 2021 | USD | 3.43 | 3.71 | 3.3 | 3.66 | 3.66 | -0.03 (-0.81%) | 18,572,546 |
3 Dec 2021 | USD | 4.01 | 4.183 | 3.56 | 3.69 | 3.69 | -0.74 (-16.70%) | 39,900,700 |
2 Dec 2021 | USD | 4.56 | 4.69 | 3.9 | 4.43 | 4.43 | +0.32 (+7.79%) | 53,597,500 |
1 Dec 2021 | USD | 4.3 | 4.53 | 4.035 | 4.11 | 4.11 | 0.0 (0.0%) | 21,017,800 |
30 Nov 2021 | USD | 4.8 | 4.81 | 4 | 4.11 | 4.11 | -0.96 (-18.93%) | 37,900,700 |
29 Nov 2021 | USD | 5.63 | 5.65 | 5.059 | 5.07 | 5.07 | -0.44 (-7.99%) | 23,690,500 |
26 Nov 2021 | USD | 5.29 | 5.81 | 4.96 | 5.51 | 5.51 | +0.1 (+1.85%) | 44,160,600 |
24 Nov 2021 | USD | 5.01 | 5.79 | 5.01 | 5.41 | 5.41 | +0.44 (+8.85%) | 37,163,500 |
23 Nov 2021 | USD | 5.53 | 5.9 | 4.8 | 4.97 | 4.97 | +0.06 (+1.22%) | 63,532,200 |
22 Nov 2021 | USD | 4.71 | 5.2 | 4.445 | 4.91 | 4.91 | +0.41 (+9.11%) | 26,968,500 |
19 Nov 2021 | USD | 4.555 | 4.6 | 4.44 | 4.5 | 4.5 | +0.14 (+3.21%) | 10,153,300 |
18 Nov 2021 | USD | 4.68 | 4.726 | 4.172 | 4.36 | 4.36 | -0.47 (-9.73%) | 12,424,200 |
17 Nov 2021 | USD | 4.85 | 4.97 | 4.645 | 4.83 | 4.83 | +0.17 (+3.65%) | 12,210,300 |
16 Nov 2021 | USD | 4.99 | 5.24 | 4.61 | 4.66 | 4.66 | -0.34 (-6.80%) | 11,188,800 |
15 Nov 2021 | USD | 5.15 | 5.18 | 4.79 | 5 | 5 | +0.02 (+0.40%) | 10,590,400 |
12 Nov 2021 | USD | 5.34 | 5.65 | 4.86 | 4.98 | 4.98 | +0.49 (+10.91%) | 34,857,500 |
11 Nov 2021 | USD | 4.52 | 4.71 | 4.315 | 4.49 | 4.49 | +0.09 (+2.05%) | 6,284,800 |
10 Nov 2021 | USD | 4.16 | 4.59 | 4.04 | 4.4 | 4.4 | +0.24 (+5.77%) | 10,061,100 |