Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 2.87 | 2.92 | 2.71 | 2.86 | 85.8 | +0.01 (+0.35%) | 1,294,100 |
20 Dec 2021 | USD | 2.8 | 2.88 | 2.65 | 2.85 | 85.5 | +0.02 (+0.71%) | 814,700 |
17 Dec 2021 | USD | 2.9 | 2.98 | 2.72 | 2.83 | 84.9 | -0.09 (-3.08%) | 3,238,500 |
16 Dec 2021 | USD | 3.1 | 3.19 | 2.86 | 2.92 | 87.6 | -0.15 (-4.89%) | 974,100 |
15 Dec 2021 | USD | 3.15 | 3.25 | 2.97 | 3.07 | 92.1 | -0.1 (-3.15%) | 966,700 |
14 Dec 2021 | USD | 3.16 | 3.34 | 3.13 | 3.17 | 95.1 | 0.0 (0.0%) | 481,400 |
13 Dec 2021 | USD | 3.37 | 3.41 | 3.05 | 3.17 | 95.1 | -0.14 (-4.23%) | 1,400,100 |
10 Dec 2021 | USD | 3.39 | 3.434 | 3.285 | 3.31 | 99.3 | -0.06 (-1.78%) | 580,300 |
9 Dec 2021 | USD | 3.53 | 3.68 | 3.35 | 3.37 | 101.1 | -0.21 (-5.87%) | 890,100 |
8 Dec 2021 | USD | 3.69 | 3.75 | 3.54 | 3.58 | 107.4 | -0.27 (-7.01%) | 1,207,800 |
7 Dec 2021 | USD | 3.76 | 3.98 | 3.63 | 3.85 | 115.5 | +0.36 (+10.32%) | 999,933 |
6 Dec 2021 | USD | 3.53 | 3.59 | 3.25 | 3.49 | 104.7 | +0.05 (+1.45%) | 829,756 |
3 Dec 2021 | USD | 3.86 | 3.86 | 3.3 | 3.44 | 103.2 | -0.37 (-9.71%) | 1,620,200 |
2 Dec 2021 | USD | 3.75 | 3.878 | 3.65 | 3.81 | 114.3 | +0.1 (+2.70%) | 928,700 |
1 Dec 2021 | USD | 4.02 | 4.02 | 3.69 | 3.71 | 111.3 | -0.32 (-7.94%) | 772,700 |
30 Nov 2021 | USD | 4.1 | 4.176 | 3.95 | 4.03 | 120.9 | -0.08 (-1.95%) | 486,400 |
29 Nov 2021 | USD | 4.27 | 4.31 | 4.06 | 4.11 | 123.3 | -0.16 (-3.75%) | 725,200 |
26 Nov 2021 | USD | 4.1 | 4.35 | 4.02 | 4.27 | 128.1 | +0.11 (+2.64%) | 555,400 |
24 Nov 2021 | USD | 3.96 | 4.17 | 3.84 | 4.16 | 124.8 | +0.15 (+3.74%) | 441,100 |
23 Nov 2021 | USD | 4.35 | 4.35 | 3.945 | 4.01 | 120.3 | -0.14 (-3.37%) | 1,220,000 |
22 Nov 2021 | USD | 4.35 | 4.35 | 3.95 | 4.15 | 124.5 | -0.2 (-4.60%) | 1,275,000 |
19 Nov 2021 | USD | 4.26 | 4.39 | 4.191 | 4.35 | 130.5 | +0.09 (+2.11%) | 522,500 |
18 Nov 2021 | USD | 4.45 | 4.458 | 4.22 | 4.26 | 127.8 | -0.16 (-3.62%) | 1,194,600 |
17 Nov 2021 | USD | 4.41 | 4.48 | 4.21 | 4.42 | 132.6 | +0.02 (+0.45%) | 853,500 |
16 Nov 2021 | USD | 4.55 | 4.56 | 4.37 | 4.4 | 132 | -0.13 (-2.87%) | 897,100 |
15 Nov 2021 | USD | 4.63 | 4.64 | 4.45 | 4.53 | 135.9 | +0.01 (+0.22%) | 696,400 |
12 Nov 2021 | USD | 4.95 | 4.95 | 4.42 | 4.52 | 135.6 | -0.45 (-9.05%) | 1,855,600 |
11 Nov 2021 | USD | 4.85 | 5.02 | 4.65 | 4.97 | 149.1 | +0.16 (+3.33%) | 1,263,200 |
10 Nov 2021 | USD | 4.915 | 5.06 | 4.69 | 4.81 | 144.3 | -0.06 (-1.23%) | 729,800 |
9 Nov 2021 | USD | 5.07 | 5.15 | 4.81 | 4.87 | 146.1 | -0.19 (-3.75%) | 846,000 |