Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 5.63 | 5.63 | 4.9004 | 5.5 | 5.5 | +0.06 (+1.10%) | 359,324 |
3 Dec 2021 | USD | 5.85 | 5.92 | 5.24 | 5.44 | 5.44 | -0.47 (-7.95%) | 453,600 |
2 Dec 2021 | USD | 5.8 | 6.01 | 5.76 | 5.91 | 5.91 | -0.01 (-0.17%) | 406,700 |
1 Dec 2021 | USD | 6.28 | 6.6 | 5.841 | 5.92 | 5.92 | -0.338 (-5.41%) | 254,100 |
30 Nov 2021 | USD | 6.63 | 7.12 | 6.16 | 6.2583 | 6.2583 | -0.782 (-11.10%) | 811,699 |
29 Nov 2021 | USD | 7.1 | 7.27 | 6.8 | 7.04 | 7.04 | -0.06 (-0.85%) | 275,810 |
26 Nov 2021 | USD | 6.57 | 7.16 | 6.57 | 7.1 | 7.1 | -0.09 (-1.25%) | 106,300 |
24 Nov 2021 | USD | 6.42 | 7.43 | 6.42 | 7.19 | 7.19 | +0.47 (+6.99%) | 261,800 |
23 Nov 2021 | USD | 7.26 | 7.4 | 6.46 | 6.72 | 6.72 | -0.79 (-10.52%) | 443,379 |
22 Nov 2021 | USD | 8.94 | 9.17 | 7.17 | 7.51 | 7.51 | -1.48 (-16.46%) | 667,418 |
19 Nov 2021 | USD | 8.87 | 9.768 | 8.68 | 8.99 | 8.99 | -0.22 (-2.39%) | 472,100 |
18 Nov 2021 | USD | 9.71 | 9.8 | 8.84 | 9.21 | 9.21 | -0.43 (-4.46%) | 250,300 |
17 Nov 2021 | USD | 10.32 | 10.59 | 9.55 | 9.64 | 9.64 | -0.61 (-5.95%) | 217,100 |
16 Nov 2021 | USD | 11.14 | 11.14 | 9.9501 | 10.25 | 10.25 | -1.12 (-9.85%) | 420,703 |
15 Nov 2021 | USD | 10.96 | 12.6 | 10.96 | 11.37 | 11.37 | +0.12 (+1.07%) | 506,943 |
12 Nov 2021 | USD | 11.61 | 12.06 | 10.72 | 11.25 | 11.25 | -0.19 (-1.66%) | 328,900 |
11 Nov 2021 | USD | 12.35 | 13.15 | 11.18 | 11.44 | 11.44 | +2.23 (+24.21%) | 848,800 |
10 Nov 2021 | USD | 9.58 | 10.49 | 8.751 | 9.21 | 9.21 | -1.57 (-14.56%) | 1,159,800 |
9 Nov 2021 | USD | 11.35 | 11.6 | 10.16 | 10.78 | 10.78 | -0.23 (-2.09%) | 1,091,800 |
8 Nov 2021 | USD | 11.08 | 11.57 | 10.96 | 11.01 | 11.01 | -0.02 (-0.18%) | 335,500 |
5 Nov 2021 | USD | 11.25 | 11.69 | 10.58 | 11.03 | 11.03 | -0.83 (-7.00%) | 1,199,500 |
4 Nov 2021 | USD | 11.61 | 12 | 11.32 | 11.86 | 11.86 | +0.37 (+3.22%) | 274,000 |
3 Nov 2021 | USD | 10.95 | 12.09 | 10.95 | 11.49 | 11.49 | +0.39 (+3.51%) | 222,600 |
2 Nov 2021 | USD | 11.25 | 11.41 | 10.15 | 11.1 | 11.1 | 0.0 (0.0%) | 293,000 |
1 Nov 2021 | USD | 9 | 11.3 | 8.98 | 11.1 | 11.1 | +2.42 (+27.88%) | 719,500 |
29 Oct 2021 | USD | 8.12 | 8.7 | 8.12 | 8.68 | 8.68 | +0.15 (+1.76%) | 174,900 |
28 Oct 2021 | USD | 8.97 | 8.97 | 8.21 | 8.53 | 8.53 | +0.7 (+8.94%) | 349,100 |
27 Oct 2021 | USD | 8.38 | 9.04 | 7.79 | 7.83 | 7.83 | -0.72 (-8.42%) | 130,400 |
26 Oct 2021 | USD | 9.27 | 9.53 | 8.09 | 8.55 | 8.55 | -0.67 (-7.27%) | 279,193 |
25 Oct 2021 | USD | 9.2 | 9.6 | 8.66 | 9.22 | 9.22 | +0.07 (+0.77%) | 313,958 |