Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 2.18 | 2.2 | 1.82 | 1.93 | 19.3 | -0.23 (-10.65%) | 180,800 |
28 Dec 2021 | USD | 2.31 | 2.31 | 2.14 | 2.16 | 21.6 | -0.05 (-2.26%) | 67,200 |
27 Dec 2021 | USD | 2.23 | 2.24 | 2.11 | 2.21 | 22.1 | -0.04 (-1.78%) | 57,000 |
23 Dec 2021 | USD | 2.26 | 2.28 | 2.12 | 2.25 | 22.5 | -0.03 (-1.32%) | 65,300 |
22 Dec 2021 | USD | 2.29 | 2.29 | 2.21 | 2.28 | 22.8 | 0.0 (0.0%) | 38,800 |
21 Dec 2021 | USD | 2.22 | 2.4 | 2.14 | 2.28 | 22.8 | +0.17 (+8.06%) | 161,200 |
20 Dec 2021 | USD | 2.1 | 2.2 | 2.08 | 2.11 | 21.1 | -0.05 (-2.31%) | 26,600 |
17 Dec 2021 | USD | 2.12 | 2.24 | 2.12 | 2.16 | 21.6 | 0.0 (0.0%) | 15,000 |
16 Dec 2021 | USD | 2.29 | 2.32 | 2.15 | 2.16 | 21.6 | -0.13 (-5.68%) | 10,700 |
15 Dec 2021 | USD | 2.24 | 2.31 | 2.18 | 2.29 | 22.9 | +0.04 (+1.78%) | 25,000 |
14 Dec 2021 | USD | 2.34 | 2.35 | 2.24 | 2.25 | 22.5 | -0.14 (-5.86%) | 12,000 |
13 Dec 2021 | USD | 2.49 | 2.49 | 2.31 | 2.39 | 23.9 | -0.08 (-3.24%) | 38,900 |
10 Dec 2021 | USD | 2.57 | 2.6 | 2.46 | 2.47 | 24.7 | -0.15 (-5.73%) | 40,500 |
9 Dec 2021 | USD | 2.69 | 2.73 | 2.56 | 2.62 | 26.2 | -0.1 (-3.68%) | 33,100 |
8 Dec 2021 | USD | 2.94 | 3.1 | 2.675 | 2.72 | 27.2 | -0.15 (-5.23%) | 1,106,163 |
7 Dec 2021 | USD | 2.8499 | 2.93 | 2.8 | 2.87 | 28.7 | +0.1 (+3.61%) | 60,888 |
6 Dec 2021 | USD | 2.73 | 2.81 | 2.58 | 2.77 | 27.7 | +0.08 (+2.97%) | 78,382 |
3 Dec 2021 | USD | 2.98 | 3 | 2.69 | 2.69 | 26.9 | -0.29 (-9.73%) | 101,800 |
2 Dec 2021 | USD | 2.89 | 3.06 | 2.84 | 2.98 | 29.8 | +0.06 (+2.05%) | 24,200 |
1 Dec 2021 | USD | 3.04 | 3.08 | 2.86 | 2.92 | 29.2 | -0.08 (-2.67%) | 25,500 |
30 Nov 2021 | USD | 3 | 3.14 | 2.88 | 3 | 30 | -0.03 (-0.99%) | 53,900 |
29 Nov 2021 | USD | 2.9 | 3.04 | 2.9 | 3.03 | 30.3 | +0.04 (+1.34%) | 11,800 |
26 Nov 2021 | USD | 2.92 | 3 | 2.88 | 2.99 | 29.9 | -0.01 (-0.33%) | 20,400 |
24 Nov 2021 | USD | 2.92 | 3.1 | 2.9 | 3 | 30 | +0.07 (+2.39%) | 37,600 |
23 Nov 2021 | USD | 2.9 | 2.97 | 2.86 | 2.93 | 29.3 | +0.03 (+1.03%) | 52,800 |
22 Nov 2021 | USD | 3 | 3 | 2.86 | 2.9 | 29 | -0.12 (-3.97%) | 39,400 |
19 Nov 2021 | USD | 3.03 | 3.05 | 2.96 | 3.02 | 30.2 | -0.04 (-1.31%) | 24,500 |
18 Nov 2021 | USD | 3.14 | 3.14 | 2.97 | 3.06 | 30.6 | -0.14 (-4.38%) | 93,200 |
17 Nov 2021 | USD | 3.23 | 3.23 | 3.1 | 3.2 | 32 | 0.0 (0.0%) | 35,500 |
16 Nov 2021 | USD | 3.12 | 3.26 | 3.12 | 3.2 | 32 | +0.03 (+0.95%) | 59,300 |