Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 2.28 | 2.31 | 2.17 | 2.28 | 27.36 | -0.06 (-2.56%) | 1,773,200 |
17 Dec 2021 | USD | 2.24 | 2.45 | 2.24 | 2.34 | 28.08 | +0.05 (+2.18%) | 9,025,400 |
16 Dec 2021 | USD | 2.39 | 2.39 | 2.28 | 2.29 | 27.48 | -0.07 (-2.97%) | 1,540,200 |
15 Dec 2021 | USD | 2.22 | 2.36 | 2.19 | 2.36 | 28.32 | +0.11 (+4.89%) | 2,981,700 |
14 Dec 2021 | USD | 2.32 | 2.33 | 2.21 | 2.25 | 27 | -0.09 (-3.85%) | 1,807,700 |
13 Dec 2021 | USD | 2.32 | 2.4 | 2.27 | 2.34 | 28.08 | 0.0 (0.0%) | 1,479,400 |
10 Dec 2021 | USD | 2.47 | 2.49 | 2.33 | 2.34 | 28.08 | -0.1 (-4.10%) | 1,144,000 |
9 Dec 2021 | USD | 2.5 | 2.55 | 2.43 | 2.44 | 29.28 | -0.09 (-3.56%) | 1,397,700 |
8 Dec 2021 | USD | 2.49 | 2.555 | 2.425 | 2.53 | 30.36 | +0.03 (+1.20%) | 901,505 |
7 Dec 2021 | USD | 2.43 | 2.56 | 2.4 | 2.5 | 30 | +0.12 (+5.04%) | 1,325,600 |
6 Dec 2021 | USD | 2.42 | 2.45 | 2.29 | 2.38 | 28.56 | -0.04 (-1.65%) | 1,400,536 |
3 Dec 2021 | USD | 2.62 | 2.62 | 2.41 | 2.42 | 29.04 | -0.18 (-6.92%) | 2,126,200 |
2 Dec 2021 | USD | 2.54 | 2.63 | 2.49 | 2.6 | 31.2 | +0.05 (+1.96%) | 1,911,300 |
1 Dec 2021 | USD | 2.74 | 2.74 | 2.53 | 2.55 | 30.6 | -0.12 (-4.49%) | 1,781,400 |
30 Nov 2021 | USD | 2.59 | 2.7 | 2.49 | 2.67 | 32.04 | +0.08 (+3.09%) | 2,609,700 |
29 Nov 2021 | USD | 2.73 | 2.73 | 2.57 | 2.59 | 31.08 | -0.09 (-3.36%) | 1,294,400 |
26 Nov 2021 | USD | 2.75 | 2.79 | 2.62 | 2.68 | 32.16 | -0.12 (-4.29%) | 1,197,900 |
24 Nov 2021 | USD | 2.8 | 2.82 | 2.71 | 2.8 | 33.6 | -0.04 (-1.41%) | 882,800 |
23 Nov 2021 | USD | 2.91 | 2.91 | 2.74 | 2.84 | 34.08 | -0.02 (-0.70%) | 1,711,100 |
22 Nov 2021 | USD | 3 | 3.02 | 2.82 | 2.86 | 34.32 | -0.1 (-3.38%) | 2,658,000 |
19 Nov 2021 | USD | 2.96 | 2.99 | 2.83 | 2.96 | 35.52 | -0.03 (-1.00%) | 1,274,700 |
18 Nov 2021 | USD | 3.15 | 3.17 | 2.93 | 2.99 | 35.88 | -0.16 (-5.08%) | 1,543,000 |
17 Nov 2021 | USD | 3.21 | 3.29 | 3.13 | 3.15 | 37.8 | -0.05 (-1.56%) | 1,196,300 |
16 Nov 2021 | USD | 3.11 | 3.22 | 3.07 | 3.2 | 38.4 | +0.09 (+2.89%) | 2,247,900 |
15 Nov 2021 | USD | 3.13 | 3.2 | 3.07 | 3.11 | 37.32 | -0.03 (-0.96%) | 2,001,100 |
12 Nov 2021 | USD | 2.95 | 3.3 | 2.91 | 3.14 | 37.68 | +0.21 (+7.17%) | 3,985,400 |
11 Nov 2021 | USD | 2.67 | 2.94 | 2.65 | 2.93 | 35.16 | +0.28 (+10.57%) | 1,792,300 |
10 Nov 2021 | USD | 2.73 | 2.76 | 2.59 | 2.65 | 31.8 | -0.09 (-3.28%) | 1,648,700 |
9 Nov 2021 | USD | 2.8 | 2.8 | 2.71 | 2.74 | 32.88 | -0.04 (-1.44%) | 1,223,300 |
8 Nov 2021 | USD | 2.79 | 2.83 | 2.76 | 2.78 | 33.36 | +0.03 (+1.09%) | 997,600 |