Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 2.76 | 2.82 | 2.63 | 2.78 | 2.78 | +0.01 (+0.36%) | 493,507 |
14 Dec 2021 | USD | 2.79 | 2.94 | 2.77 | 2.77 | 2.77 | -0.11 (-3.82%) | 425,023 |
13 Dec 2021 | USD | 3.11 | 3.13 | 2.8493 | 2.88 | 2.88 | -0.22 (-7.10%) | 643,267 |
10 Dec 2021 | USD | 3.02 | 3.1 | 2.9013 | 3.1 | 3.1 | +0.13 (+4.38%) | 391,014 |
9 Dec 2021 | USD | 3 | 3.02 | 2.89 | 2.97 | 2.97 | -0.03 (-1%) | 351,262 |
8 Dec 2021 | USD | 2.85 | 3.0399 | 2.8317 | 3 | 3 | +0.15 (+5.26%) | 589,262 |
7 Dec 2021 | USD | 2.75 | 2.914 | 2.72 | 2.85 | 2.85 | +0.19 (+7.14%) | 531,329 |
6 Dec 2021 | USD | 2.62 | 2.74 | 2.5601 | 2.66 | 2.66 | +0.04 (+1.53%) | 405,551 |
3 Dec 2021 | USD | 2.68 | 2.76 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 430,310 |
2 Dec 2021 | USD | 2.55 | 2.71 | 2.5111 | 2.61 | 2.61 | -0.03 (-1.14%) | 587,231 |
1 Dec 2021 | USD | 2.76 | 2.85 | 2.6009 | 2.64 | 2.64 | -0.04 (-1.49%) | 682,233 |
30 Nov 2021 | USD | 2.75 | 2.8 | 2.58 | 2.68 | 2.68 | -0.11 (-3.94%) | 675,218 |
29 Nov 2021 | USD | 3 | 3.01 | 2.74 | 2.79 | 2.79 | 0.0 (0.0%) | 1,149,398 |
26 Nov 2021 | USD | 2.77 | 2.82 | 2.59 | 2.79 | 2.79 | -0.2 (-6.69%) | 695,761 |
24 Nov 2021 | USD | 2.85 | 3.0514 | 2.82 | 2.99 | 2.99 | +0.11 (+3.82%) | 392,063 |
23 Nov 2021 | USD | 2.88 | 3.06 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 615,489 |
22 Nov 2021 | USD | 2.76 | 2.99 | 2.72 | 2.88 | 2.88 | +0.12 (+4.35%) | 740,397 |
19 Nov 2021 | USD | 2.97 | 3 | 2.76 | 2.76 | 2.76 | -0.31 (-10.10%) | 1,451,826 |
18 Nov 2021 | USD | 3.35 | 3.48 | 3.06 | 3.07 | 3.07 | -0.32 (-9.44%) | 944,216 |
17 Nov 2021 | USD | 3.33 | 3.59 | 3.27 | 3.39 | 3.39 | +0.08 (+2.42%) | 1,755,336 |
16 Nov 2021 | USD | 3.34 | 3.36 | 3.13 | 3.31 | 3.31 | -0.02 (-0.60%) | 997,287 |
15 Nov 2021 | USD | 3.19 | 3.34 | 3.06 | 3.33 | 3.33 | +0.16 (+5.05%) | 1,022,911 |
12 Nov 2021 | USD | 3.03 | 3.2 | 3.021 | 3.17 | 3.17 | +0.17 (+5.67%) | 1,108,732 |
11 Nov 2021 | USD | 3.09 | 3.09 | 2.94 | 3 | 3 | -0.05 (-1.64%) | 811,160 |
10 Nov 2021 | USD | 3.03 | 3.09 | 2.92 | 3.05 | 3.05 | +0.02 (+0.66%) | 962,098 |
9 Nov 2021 | USD | 3.02 | 3.0994 | 2.83 | 3.03 | 3.03 | +0.08 (+2.71%) | 1,077,262 |
8 Nov 2021 | USD | 2.85 | 3 | 2.8 | 2.95 | 2.95 | +0.2 (+7.27%) | 886,707 |
5 Nov 2021 | USD | 2.48 | 2.8 | 2.48 | 2.75 | 2.75 | +0.26 (+10.44%) | 520,188 |
4 Nov 2021 | USD | 2.69 | 2.69 | 2.4 | 2.49 | 2.49 | -0.08 (-3.11%) | 738,346 |
3 Nov 2021 | USD | 2.64 | 2.64 | 2.51 | 2.57 | 2.57 | -0.1 (-3.75%) | 451,694 |