Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 3.22 | 3.3 | 3.18 | 3.19 | 3.19 | -0.07 (-2.15%) | 251,606 |
13 Dec 2021 | USD | 3.2 | 3.33 | 3.12 | 3.26 | 3.26 | +0.04 (+1.24%) | 470,501 |
10 Dec 2021 | USD | 3.43 | 3.4706 | 3.12 | 3.22 | 3.22 | -0.2 (-5.85%) | 729,511 |
9 Dec 2021 | USD | 3.4 | 3.59 | 3.3 | 3.42 | 3.42 | -0.99 (-22.45%) | 1,720,832 |
8 Dec 2021 | USD | 4.48 | 4.4958 | 4.16 | 4.41 | 4.41 | +0.12 (+2.80%) | 2,845,185 |
7 Dec 2021 | USD | 4.38 | 4.416 | 4.19 | 4.29 | 4.29 | +0.01 (+0.23%) | 1,011,185 |
6 Dec 2021 | USD | 4 | 4.29 | 3.81 | 4.28 | 4.28 | +0.32 (+8.08%) | 1,552,878 |
3 Dec 2021 | USD | 3.92 | 4.15 | 3.76 | 3.96 | 3.96 | +0.06 (+1.54%) | 1,582,925 |
2 Dec 2021 | USD | 3.75 | 4.08 | 3.7 | 3.9 | 3.9 | +0.21 (+5.69%) | 1,574,347 |
1 Dec 2021 | USD | 4.45 | 4.48 | 3.67 | 3.69 | 3.69 | -0.75 (-16.89%) | 2,297,758 |
30 Nov 2021 | USD | 4.74 | 4.79 | 4.35 | 4.44 | 4.44 | -0.27 (-5.73%) | 1,053,251 |
29 Nov 2021 | USD | 4.78 | 4.78 | 4.42 | 4.71 | 4.71 | 0.0 (0.0%) | 981,501 |
26 Nov 2021 | USD | 4.6 | 4.73 | 4.5004 | 4.71 | 4.71 | -0.08 (-1.67%) | 550,005 |
24 Nov 2021 | USD | 4.75 | 4.8694 | 4.611 | 4.79 | 4.79 | -0.04 (-0.83%) | 969,123 |
23 Nov 2021 | USD | 5.01 | 5.01 | 4.73 | 4.83 | 4.83 | -0.29 (-5.66%) | 760,524 |
22 Nov 2021 | USD | 5.46 | 5.4699 | 4.92 | 5.12 | 5.12 | -0.35 (-6.40%) | 861,290 |
19 Nov 2021 | USD | 5.3 | 5.74 | 5.25 | 5.47 | 5.47 | +0.1 (+1.86%) | 534,372 |
18 Nov 2021 | USD | 5.68 | 5.81 | 5.29 | 5.37 | 5.37 | -0.34 (-5.95%) | 598,901 |
17 Nov 2021 | USD | 5.89 | 5.96 | 5.59 | 5.71 | 5.71 | -0.18 (-3.06%) | 700,081 |
16 Nov 2021 | USD | 6.02 | 6.1499 | 5.85 | 5.89 | 5.89 | -0.2 (-3.28%) | 878,066 |
15 Nov 2021 | USD | 6.57 | 6.58 | 6.09 | 6.09 | 6.09 | -0.41 (-6.31%) | 761,837 |
12 Nov 2021 | USD | 6.3 | 6.91 | 6.3 | 6.5 | 6.5 | +0.08 (+1.25%) | 2,002,115 |
11 Nov 2021 | USD | 6.38 | 6.47 | 6.27 | 6.42 | 6.42 | +0.13 (+2.07%) | 277,846 |
10 Nov 2021 | USD | 6.26 | 6.4 | 6.202 | 6.29 | 6.29 | -0.04 (-0.63%) | 412,188 |
9 Nov 2021 | USD | 6.24 | 6.49 | 6.2 | 6.33 | 6.33 | -0.02 (-0.31%) | 446,588 |
8 Nov 2021 | USD | 6.18 | 6.47 | 5.98 | 6.35 | 6.35 | +0.15 (+2.42%) | 653,930 |
5 Nov 2021 | USD | 5.85 | 6.2 | 5.77 | 6.2 | 6.2 | +0.51 (+8.96%) | 633,263 |
4 Nov 2021 | USD | 5.81 | 5.81 | 5.6 | 5.69 | 5.69 | +0.06 (+1.07%) | 457,584 |
3 Nov 2021 | USD | 5.5 | 6.08 | 5.46 | 5.63 | 5.63 | +0.2 (+3.68%) | 1,361,071 |
2 Nov 2021 | USD | 5.7693 | 5.7699 | 5.2 | 5.43 | 5.43 | -2.05 (-27.41%) | 3,596,421 |