Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 4.025 | 4.07 | 3.76 | 3.79 | 3.79 | -0.24 (-5.96%) | 1,736,800 |
15 Dec 2021 | USD | 4.02 | 4.03 | 3.77 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,016,100 |
14 Dec 2021 | USD | 3.93 | 4.1 | 3.92 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,894,800 |
13 Dec 2021 | USD | 4.09 | 4.17 | 3.92 | 4 | 4 | -0.18 (-4.31%) | 1,660,800 |
10 Dec 2021 | USD | 4.27 | 4.349 | 4.1 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,582,600 |
9 Dec 2021 | USD | 4.34 | 4.448 | 4.18 | 4.24 | 4.24 | -0.16 (-3.64%) | 1,848,700 |
8 Dec 2021 | USD | 4.3 | 4.49 | 4.235 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,226,500 |
7 Dec 2021 | USD | 4.31 | 4.44 | 4.25 | 4.3 | 4.3 | +0.07 (+1.65%) | 1,855,360 |
6 Dec 2021 | USD | 3.84 | 4.25 | 3.625 | 4.23 | 4.23 | +0.28 (+7.09%) | 2,666,882 |
3 Dec 2021 | USD | 4.27 | 4.27 | 3.89 | 3.95 | 3.95 | -0.3 (-7.06%) | 3,073,100 |
2 Dec 2021 | USD | 4.06 | 4.27 | 4.05 | 4.25 | 4.25 | +0.16 (+3.91%) | 2,014,900 |
1 Dec 2021 | USD | 4.61 | 4.65 | 4.08 | 4.09 | 4.09 | -0.45 (-9.91%) | 2,931,400 |
30 Nov 2021 | USD | 4.39 | 4.56 | 4.26 | 4.54 | 4.54 | +0.1 (+2.25%) | 2,587,300 |
29 Nov 2021 | USD | 4.68 | 4.75 | 4.42 | 4.44 | 4.44 | -0.24 (-5.13%) | 4,002,900 |
26 Nov 2021 | USD | 4.63 | 4.73 | 4.495 | 4.68 | 4.68 | -0.14 (-2.90%) | 2,462,400 |
24 Nov 2021 | USD | 4.79 | 4.84 | 4.64 | 4.82 | 4.82 | -0.13 (-2.63%) | 4,476,200 |
23 Nov 2021 | USD | 5.35 | 6.38 | 4.821 | 4.95 | 4.95 | +0.31 (+6.68%) | 29,804,500 |
22 Nov 2021 | USD | 4.82 | 4.83 | 4.49 | 4.64 | 4.64 | -0.17 (-3.53%) | 2,648,100 |
19 Nov 2021 | USD | 4.71 | 4.915 | 4.7 | 4.81 | 4.81 | +0.11 (+2.34%) | 1,684,700 |
18 Nov 2021 | USD | 5.14 | 5.16 | 4.64 | 4.7 | 4.7 | -0.46 (-8.91%) | 3,345,900 |
17 Nov 2021 | USD | 5.2 | 5.29 | 5.07 | 5.16 | 5.16 | -0.08 (-1.53%) | 2,361,600 |
16 Nov 2021 | USD | 5.29 | 5.35 | 5.03 | 5.24 | 5.24 | +0.02 (+0.38%) | 2,796,900 |
15 Nov 2021 | USD | 5.48 | 5.505 | 5.17 | 5.22 | 5.22 | -0.24 (-4.40%) | 3,114,300 |
12 Nov 2021 | USD | 5.58 | 5.709 | 5.43 | 5.46 | 5.46 | -0.11 (-1.97%) | 1,818,100 |
11 Nov 2021 | USD | 5.32 | 5.62 | 5.271 | 5.57 | 5.57 | +0.27 (+5.09%) | 2,814,700 |
10 Nov 2021 | USD | 5.4 | 5.44 | 5.16 | 5.3 | 5.3 | -0.16 (-2.93%) | 3,006,400 |
9 Nov 2021 | USD | 5.73 | 5.74 | 5.37 | 5.46 | 5.46 | -0.26 (-4.55%) | 2,043,400 |
8 Nov 2021 | USD | 5.42 | 5.84 | 5.4 | 5.72 | 5.72 | +0.38 (+7.12%) | 2,405,200 |
5 Nov 2021 | USD | 5.59 | 5.6 | 5.29 | 5.34 | 5.34 | -0.19 (-3.44%) | 1,858,300 |
4 Nov 2021 | USD | 5.68 | 5.815 | 5.49 | 5.53 | 5.53 | -0.07 (-1.25%) | 1,697,200 |