Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 1.56 | 1.61 | 1.45 | 1.6 | 40 | +0.01 (+0.63%) | 244,400 |
14 Dec 2021 | USD | 1.68 | 1.69 | 1.526 | 1.59 | 39.75 | -0.11 (-6.47%) | 193,900 |
13 Dec 2021 | USD | 1.8 | 1.83 | 1.68 | 1.7 | 42.5 | -0.13 (-7.10%) | 146,900 |
10 Dec 2021 | USD | 1.86 | 1.864 | 1.735 | 1.83 | 45.75 | -0.01 (-0.54%) | 264,900 |
9 Dec 2021 | USD | 1.87 | 1.9 | 1.82 | 1.84 | 46 | -0.06 (-3.16%) | 173,600 |
8 Dec 2021 | USD | 2.052 | 2.1 | 1.82 | 1.9 | 47.5 | -0.29 (-13.24%) | 785,600 |
7 Dec 2021 | USD | 1.74 | 2.24 | 1.7221 | 2.19 | 54.75 | +0.45 (+25.86%) | 4,353,228 |
6 Dec 2021 | USD | 1.7 | 1.8 | 1.66 | 1.74 | 43.5 | 0.0 (0.0%) | 190,573 |
3 Dec 2021 | USD | 1.93 | 1.94 | 1.68 | 1.74 | 43.5 | -0.19 (-9.84%) | 212,700 |
2 Dec 2021 | USD | 2.06 | 2.06 | 1.86 | 1.93 | 48.25 | -0.1 (-4.93%) | 212,600 |
1 Dec 2021 | USD | 2.24 | 2.24 | 2 | 2.03 | 50.75 | -0.13 (-6.02%) | 118,500 |
30 Nov 2021 | USD | 2.24 | 2.31 | 2.15 | 2.16 | 54 | -0.12 (-5.26%) | 146,600 |
29 Nov 2021 | USD | 2.35 | 2.38 | 2.17 | 2.28 | 57 | -0.05 (-2.15%) | 190,600 |
26 Nov 2021 | USD | 2.355 | 2.383 | 2.26 | 2.33 | 58.25 | -0.16 (-6.43%) | 78,100 |
24 Nov 2021 | USD | 2.37 | 2.74 | 2.37 | 2.49 | 62.25 | +0.11 (+4.62%) | 445,000 |
23 Nov 2021 | USD | 2.57 | 2.57 | 2.25 | 2.38 | 59.5 | -0.18 (-7.03%) | 138,800 |
22 Nov 2021 | USD | 2.58 | 2.66 | 2.52 | 2.56 | 64 | -0.04 (-1.54%) | 115,100 |
19 Nov 2021 | USD | 2.61 | 2.67 | 2.53 | 2.6 | 65 | +0.04 (+1.56%) | 53,900 |
18 Nov 2021 | USD | 2.73 | 2.74 | 2.52 | 2.56 | 64 | -0.2 (-7.25%) | 145,900 |
17 Nov 2021 | USD | 2.87 | 2.91 | 2.72 | 2.76 | 69 | -0.12 (-4.17%) | 124,500 |
16 Nov 2021 | USD | 2.91 | 2.925 | 2.85 | 2.88 | 72 | -0.05 (-1.71%) | 116,900 |
15 Nov 2021 | USD | 3 | 3 | 2.91 | 2.93 | 73.25 | -0.08 (-2.66%) | 61,800 |
12 Nov 2021 | USD | 3.02 | 3.09 | 2.95 | 3.01 | 75.25 | +0.02 (+0.67%) | 216,600 |
11 Nov 2021 | USD | 3.01 | 3.19 | 2.91 | 2.99 | 74.75 | +0.04 (+1.36%) | 314,100 |
10 Nov 2021 | USD | 3.08 | 3.08 | 2.93 | 2.95 | 73.75 | -0.17 (-5.45%) | 147,800 |
9 Nov 2021 | USD | 2.99 | 3.39 | 2.88 | 3.12 | 78 | +0.145 (+4.87%) | 821,000 |
8 Nov 2021 | USD | 3.01 | 3.01 | 2.93 | 2.975 | 74.375 | +0.005 (+0.17%) | 127,500 |
5 Nov 2021 | USD | 3.07 | 3.1 | 2.92 | 2.97 | 74.25 | -0.107 (-3.48%) | 140,300 |
4 Nov 2021 | USD | 3.07 | 3.09 | 3.03 | 3.077 | 76.925 | +0.017 (+0.56%) | 71,300 |
3 Nov 2021 | USD | 3.13 | 3.153 | 3.01 | 3.06 | 76.5 | -0.11 (-3.47%) | 143,000 |