Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 2.582 | 2.69 | 2.53 | 2.65 | 23.85 | +0.05 (+1.92%) | 58,100 |
18 Nov 2021 | USD | 2.7 | 2.73 | 2.52 | 2.6 | 23.4 | -0.13 (-4.76%) | 114,300 |
17 Nov 2021 | USD | 2.89 | 2.905 | 2.72 | 2.73 | 24.57 | -0.15 (-5.21%) | 107,100 |
16 Nov 2021 | USD | 3.07 | 3.07 | 2.79 | 2.88 | 25.92 | -0.12 (-4%) | 133,600 |
15 Nov 2021 | USD | 2.88 | 3.15 | 2.7 | 3 | 27 | +0.25 (+9.09%) | 315,000 |
12 Nov 2021 | USD | 2.92 | 2.97 | 2.66 | 2.75 | 24.75 | -0.23 (-7.72%) | 277,400 |
11 Nov 2021 | USD | 3.03 | 3.065 | 2.82 | 2.98 | 26.82 | -0.13 (-4.18%) | 248,700 |
10 Nov 2021 | USD | 3.2 | 3.3 | 2.97 | 3.11 | 27.99 | -0.1 (-3.12%) | 347,500 |
9 Nov 2021 | USD | 3.38 | 3.64 | 3.2 | 3.21 | 28.89 | -0.51 (-13.71%) | 386,300 |
8 Nov 2021 | USD | 3.47 | 3.74 | 3.25 | 3.72 | 33.48 | -0.16 (-4.12%) | 743,400 |
5 Nov 2021 | USD | 3.76 | 3.93 | 2.93 | 3.88 | 34.92 | -0.12 (-3%) | 3,345,700 |
4 Nov 2021 | USD | 4.91 | 5.89 | 3.12 | 4 | 36 | +0.13 (+3.36%) | 28,486,900 |
3 Nov 2021 | USD | 2.89 | 4.23 | 2.89 | 3.87 | 34.83 | +1.14 (+41.76%) | 27,534,100 |
2 Nov 2021 | USD | 2.75 | 2.84 | 2.61 | 2.73 | 24.57 | +0.07 (+2.63%) | 162,900 |
1 Nov 2021 | USD | 2.73 | 2.81 | 2.61 | 2.66 | 23.94 | -0.16 (-5.67%) | 79,700 |
29 Oct 2021 | USD | 2.6 | 2.87 | 2.58 | 2.82 | 25.38 | +0.29 (+11.46%) | 96,500 |
28 Oct 2021 | USD | 2.61 | 2.65 | 2.51 | 2.53 | 22.77 | -0.06 (-2.32%) | 55,000 |
27 Oct 2021 | USD | 2.615 | 2.72 | 2.56 | 2.59 | 23.31 | -0.02 (-0.77%) | 45,100 |
26 Oct 2021 | USD | 2.67 | 2.71 | 2.6 | 2.61 | 23.49 | -0.06 (-2.25%) | 83,300 |
25 Oct 2021 | USD | 2.74 | 2.94 | 2.66 | 2.67 | 24.03 | -0.16 (-5.65%) | 79,300 |
22 Oct 2021 | USD | 2.99 | 3.1 | 2.79 | 2.83 | 25.47 | -0.12 (-4.07%) | 222,700 |
21 Oct 2021 | USD | 2.67 | 3.07 | 2.49 | 2.95 | 26.55 | +0.35 (+13.46%) | 761,700 |
20 Oct 2021 | USD | 2.75 | 2.78 | 2.56 | 2.6 | 23.4 | -0.07 (-2.62%) | 291,300 |
19 Oct 2021 | USD | 2.97 | 2.97 | 2.61 | 2.67 | 24.03 | -0.26 (-8.87%) | 182,600 |
18 Oct 2021 | USD | 3.15 | 3.15 | 2.837 | 2.93 | 26.37 | -0.09 (-2.98%) | 132,100 |
15 Oct 2021 | USD | 3.35 | 3.35 | 2.9 | 3.02 | 27.18 | -0.2 (-6.21%) | 178,900 |
14 Oct 2021 | USD | 3.2331 | 3.35 | 3.14 | 3.22 | 28.98 | +0.08 (+2.55%) | 260,743 |
13 Oct 2021 | USD | 3.39 | 3.48 | 3.14 | 3.14 | 28.26 | -1.628 (-34.14%) | 1,991,338 |
12 Oct 2021 | USD | 5.3 | 5.39 | 4.49 | 4.768 | 42.912 | -0.762 (-13.78%) | 29,343 |
11 Oct 2021 | USD | 4.92 | 5.55 | 4.89 | 5.53 | 49.77 | +0.57 (+11.49%) | 2,618 |