Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 3.27 | 3.295 | 3 | 3 | 24 | -0.27 (-8.26%) | 6,985,100 |
4 Jan 2022 | USD | 3.35 | 3.36 | 3.235 | 3.27 | 26.16 | -0.09 (-2.68%) | 2,275,900 |
3 Jan 2022 | USD | 3.4 | 3.56 | 3.32 | 3.36 | 26.88 | +0.05 (+1.51%) | 3,769,600 |
31 Dec 2021 | USD | 3.5 | 3.59 | 3.29 | 3.31 | 26.48 | -0.24 (-6.76%) | 3,380,100 |
30 Dec 2021 | USD | 3.25 | 3.72 | 3.25 | 3.55 | 28.4 | +0.26 (+7.90%) | 4,984,100 |
29 Dec 2021 | USD | 3.42 | 3.475 | 3.27 | 3.29 | 26.32 | -0.16 (-4.64%) | 2,692,800 |
28 Dec 2021 | USD | 3.48 | 3.6 | 3.37 | 3.45 | 27.6 | -0.05 (-1.43%) | 3,164,800 |
27 Dec 2021 | USD | 3.75 | 3.77 | 3.5 | 3.5 | 28 | -0.31 (-8.14%) | 4,187,100 |
23 Dec 2021 | USD | 3.43 | 4.04 | 3.42 | 3.81 | 30.48 | +0.34 (+9.80%) | 5,513,700 |
22 Dec 2021 | USD | 3.21 | 3.57 | 3.19 | 3.47 | 27.76 | +0.28 (+8.78%) | 7,029,000 |
21 Dec 2021 | USD | 3.64 | 3.66 | 3.07 | 3.19 | 25.52 | -0.52 (-14.02%) | 16,972,900 |
20 Dec 2021 | USD | 3.71 | 3.734 | 3.56 | 3.71 | 29.68 | -0.14 (-3.64%) | 1,571,300 |
17 Dec 2021 | USD | 3.71 | 3.86 | 3.58 | 3.85 | 30.8 | +0.06 (+1.58%) | 2,093,100 |
16 Dec 2021 | USD | 4.025 | 4.07 | 3.76 | 3.79 | 30.32 | -0.24 (-5.96%) | 1,736,800 |
15 Dec 2021 | USD | 4.02 | 4.03 | 3.77 | 4.03 | 32.24 | -0.02 (-0.49%) | 2,016,100 |
14 Dec 2021 | USD | 3.93 | 4.1 | 3.92 | 4.05 | 32.4 | +0.05 (+1.25%) | 1,894,800 |
13 Dec 2021 | USD | 4.09 | 4.17 | 3.92 | 4 | 32 | -0.18 (-4.31%) | 1,660,800 |
10 Dec 2021 | USD | 4.27 | 4.349 | 4.1 | 4.18 | 33.44 | -0.06 (-1.42%) | 1,582,600 |
9 Dec 2021 | USD | 4.34 | 4.448 | 4.18 | 4.24 | 33.92 | -0.16 (-3.64%) | 1,848,700 |
8 Dec 2021 | USD | 4.3 | 4.49 | 4.235 | 4.4 | 35.2 | +0.1 (+2.33%) | 1,226,500 |
7 Dec 2021 | USD | 4.31 | 4.44 | 4.25 | 4.3 | 34.4 | +0.07 (+1.65%) | 1,855,400 |
6 Dec 2021 | USD | 3.84 | 4.25 | 3.625 | 4.23 | 33.84 | +0.28 (+7.09%) | 2,666,900 |
3 Dec 2021 | USD | 4.27 | 4.27 | 3.89 | 3.95 | 31.6 | -0.3 (-7.06%) | 3,075,800 |
2 Dec 2021 | USD | 4.06 | 4.27 | 4.05 | 4.25 | 34 | +0.16 (+3.91%) | 2,014,900 |
1 Dec 2021 | USD | 4.61 | 4.65 | 4.08 | 4.09 | 32.72 | -0.45 (-9.91%) | 2,931,400 |
30 Nov 2021 | USD | 4.39 | 4.56 | 4.26 | 4.54 | 36.32 | +0.1 (+2.25%) | 2,587,300 |
29 Nov 2021 | USD | 4.68 | 4.75 | 4.42 | 4.44 | 35.52 | -0.24 (-5.13%) | 4,002,900 |
26 Nov 2021 | USD | 4.63 | 4.73 | 4.495 | 4.68 | 37.44 | -0.14 (-2.90%) | 2,462,400 |
24 Nov 2021 | USD | 4.79 | 4.84 | 4.64 | 4.82 | 38.56 | -0.13 (-2.63%) | 4,476,200 |
23 Nov 2021 | USD | 5.35 | 6.38 | 4.821 | 4.95 | 39.6 | +0.31 (+6.68%) | 29,804,500 |