Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.45 | 4.45 | 4.14 | 4.23 | 4.23 | -0.17 (-3.86%) | 89,364 |
28 Dec 2021 | USD | 4.2 | 4.46 | 4.07 | 4.4 | 4.4 | +0.22 (+5.26%) | 152,743 |
27 Dec 2021 | USD | 4.15 | 4.3135 | 4.01 | 4.18 | 4.18 | 0.0 (0.0%) | 91,400 |
23 Dec 2021 | USD | 4.12 | 4.19 | 4 | 4.18 | 4.18 | +0.08 (+1.95%) | 149,728 |
22 Dec 2021 | USD | 3.78 | 4.24 | 3.71 | 4.1 | 4.1 | +0.33 (+8.75%) | 117,741 |
21 Dec 2021 | USD | 3.91 | 3.9911 | 3.65 | 3.77 | 3.77 | +0.17 (+4.72%) | 176,155 |
20 Dec 2021 | USD | 3.63 | 3.66 | 3.41 | 3.6 | 3.6 | -0.08 (-2.17%) | 205,739 |
17 Dec 2021 | USD | 3.52 | 3.69 | 3.4775 | 3.68 | 3.68 | +0.11 (+3.08%) | 111,550 |
16 Dec 2021 | USD | 3.65 | 3.69 | 3.51 | 3.57 | 3.57 | -0.1 (-2.72%) | 283,929 |
15 Dec 2021 | USD | 3.66 | 3.7 | 3.57 | 3.67 | 3.67 | 0.0 (0.0%) | 624,669 |
14 Dec 2021 | USD | 4.05 | 4.05 | 3.61 | 3.67 | 3.67 | -0.5 (-11.99%) | 518,972 |
13 Dec 2021 | USD | 4.07 | 4.4399 | 3.9 | 4.17 | 4.17 | -0.42 (-9.15%) | 1,736,246 |
10 Dec 2021 | USD | 3 | 5.42 | 3 | 4.59 | 4.59 | +1.58 (+52.49%) | 9,348,689 |
9 Dec 2021 | USD | 2.93 | 3.04 | 2.8978 | 3.01 | 3.01 | +0.01 (+0.33%) | 453,611 |
8 Dec 2021 | USD | 3.01 | 3.02 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 252,669 |
7 Dec 2021 | USD | 2.98 | 3.2 | 2.945 | 2.98 | 2.98 | +0.07 (+2.41%) | 435,429 |
6 Dec 2021 | USD | 2.49 | 2.98 | 2.475 | 2.91 | 2.91 | +0.46 (+18.78%) | 303,928 |
3 Dec 2021 | USD | 2.325 | 2.46 | 2.29 | 2.45 | 2.45 | +0.15 (+6.52%) | 620,457 |
2 Dec 2021 | USD | 2.28 | 2.41 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 195,294 |
1 Dec 2021 | USD | 2.27 | 2.36 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 162,874 |
30 Nov 2021 | USD | 2.47 | 2.49 | 2.2 | 2.27 | 2.27 | -0.22 (-8.84%) | 359,856 |
29 Nov 2021 | USD | 2.584 | 2.65 | 2.47 | 2.49 | 2.49 | -0.12 (-4.60%) | 203,070 |
26 Nov 2021 | USD | 2.74 | 2.76 | 2.59 | 2.61 | 2.61 | -0.15 (-5.43%) | 90,106 |
24 Nov 2021 | USD | 2.9 | 2.93 | 2.75 | 2.76 | 2.76 | -0.18 (-6.12%) | 129,532 |
23 Nov 2021 | USD | 2.9535 | 2.9706 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 42,494 |
22 Nov 2021 | USD | 2.99 | 3.03 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 108,641 |
19 Nov 2021 | USD | 2.97 | 3.01 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 116,661 |
18 Nov 2021 | USD | 2.97 | 3 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 100,220 |
17 Nov 2021 | USD | 2.99 | 3.06 | 2.9 | 2.99 | 2.99 | -0.01 (-0.33%) | 72,261 |
16 Nov 2021 | USD | 3.1 | 3.1866 | 2.97 | 3 | 3 | -0.09 (-2.91%) | 290,947 |