Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.38 | 4.4 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 1,802,500 |
28 Dec 2021 | USD | 4.33 | 4.42 | 4.32 | 4.38 | 4.38 | 0.0 (0.0%) | 2,095,200 |
27 Dec 2021 | USD | 4.35 | 4.38 | 4.27 | 4.38 | 4.38 | +0.07 (+1.62%) | 2,134,000 |
23 Dec 2021 | USD | 4.3 | 4.33 | 4.23 | 4.31 | 4.31 | -0.01 (-0.23%) | 1,547,400 |
22 Dec 2021 | USD | 4.25 | 4.33 | 4.21 | 4.32 | 4.32 | +0.04 (+0.93%) | 1,909,600 |
21 Dec 2021 | USD | 4.16 | 4.3 | 4.16 | 4.28 | 4.28 | +0.2 (+4.90%) | 2,149,400 |
20 Dec 2021 | USD | 4.19 | 4.21 | 4.07 | 4.08 | 4.08 | -0.35 (-7.90%) | 4,941,900 |
17 Dec 2021 | USD | 4.41 | 4.48 | 4.35 | 4.43 | 4.43 | -0.05 (-1.12%) | 3,603,500 |
16 Dec 2021 | USD | 4.34 | 4.51 | 4.33 | 4.48 | 4.48 | +0.25 (+5.91%) | 4,395,500 |
15 Dec 2021 | USD | 4.34 | 4.35 | 4.12 | 4.23 | 4.23 | -0.02 (-0.47%) | 5,166,100 |
14 Dec 2021 | USD | 4.37 | 4.41 | 4.24 | 4.25 | 4.25 | -0.11 (-2.52%) | 2,971,600 |
13 Dec 2021 | USD | 4.44 | 4.45 | 4.27 | 4.36 | 4.36 | +0.05 (+1.16%) | 3,190,800 |
10 Dec 2021 | USD | 4.31 | 4.32 | 4.21 | 4.31 | 4.31 | -0.06 (-1.37%) | 2,737,200 |
9 Dec 2021 | USD | 4.29 | 4.4 | 4.27 | 4.37 | 4.37 | 0.0 (0.0%) | 2,275,600 |
8 Dec 2021 | USD | 4.42 | 4.4768 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,920,521 |
7 Dec 2021 | USD | 4.38 | 4.445 | 4.325 | 4.35 | 4.35 | +0.14 (+3.33%) | 4,700,041 |
6 Dec 2021 | USD | 4.1 | 4.245 | 4.035 | 4.21 | 4.21 | +0.13 (+3.19%) | 2,998,099 |
3 Dec 2021 | USD | 4.17 | 4.22 | 3.99 | 4.08 | 4.08 | -0.04 (-0.97%) | 3,387,100 |
2 Dec 2021 | USD | 3.88 | 4.13 | 3.88 | 4.12 | 4.12 | +0.34 (+8.99%) | 4,196,500 |
1 Dec 2021 | USD | 3.93 | 4.04 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 5,472,900 |
30 Nov 2021 | USD | 3.98 | 4.05 | 3.79 | 3.84 | 3.84 | -0.16 (-4%) | 3,992,200 |
29 Nov 2021 | USD | 4.1 | 4.13 | 3.99 | 4 | 4 | 0.0 (0.0%) | 3,097,600 |
26 Nov 2021 | USD | 4.02 | 4.02 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 3,035,900 |
24 Nov 2021 | USD | 4.06 | 4.15 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 2,567,600 |
23 Nov 2021 | USD | 4.08 | 4.11 | 3.954 | 4.04 | 4.04 | +0.16 (+4.12%) | 3,987,679 |
22 Nov 2021 | USD | 3.89 | 3.995 | 3.86 | 3.88 | 3.88 | +0.08 (+2.11%) | 3,553,095 |
19 Nov 2021 | USD | 3.79 | 3.85 | 3.68 | 3.8 | 3.8 | +0.23 (+6.44%) | 4,816,600 |
18 Nov 2021 | USD | 3.68 | 3.72 | 3.56 | 3.57 | 3.57 | -0.23 (-6.05%) | 4,391,700 |
17 Nov 2021 | USD | 3.87 | 3.93 | 3.76 | 3.8 | 3.8 | -0.06 (-1.55%) | 4,889,500 |
16 Nov 2021 | USD | 4 | 4.01 | 3.85 | 3.86 | 3.86 | -0.2 (-4.93%) | 3,957,800 |