Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.89 | 1.98 | 1.89 | 1.96 | 9.8 | +0.06 (+3.16%) | 3,635,200 |
20 Dec 2021 | USD | 1.88 | 1.96 | 1.85 | 1.9 | 9.5 | -0.03 (-1.55%) | 2,324,100 |
17 Dec 2021 | USD | 1.9 | 1.97 | 1.85 | 1.93 | 9.65 | -0.02 (-1.03%) | 2,151,500 |
16 Dec 2021 | USD | 2.02 | 2.05 | 1.91 | 1.95 | 9.75 | -0.04 (-2.01%) | 1,785,800 |
15 Dec 2021 | USD | 1.945 | 1.998 | 1.84 | 1.99 | 9.95 | +0.07 (+3.65%) | 1,861,200 |
14 Dec 2021 | USD | 2.01 | 2.04 | 1.9 | 1.92 | 9.6 | -0.12 (-5.88%) | 4,081,500 |
13 Dec 2021 | USD | 2.1 | 2.18 | 2 | 2.04 | 10.2 | -0.05 (-2.39%) | 2,715,600 |
10 Dec 2021 | USD | 2.15 | 2.27 | 2.09 | 2.09 | 10.45 | -0.05 (-2.34%) | 1,427,500 |
9 Dec 2021 | USD | 2.26 | 2.305 | 2.12 | 2.14 | 10.7 | -0.15 (-6.55%) | 1,720,000 |
8 Dec 2021 | USD | 2.25 | 2.3 | 2.12 | 2.29 | 11.45 | +0.07 (+3.15%) | 2,830,570 |
7 Dec 2021 | USD | 2.21 | 2.27 | 2.17 | 2.22 | 11.1 | +0.09 (+4.23%) | 2,952,784 |
6 Dec 2021 | USD | 2.15 | 2.16 | 2.08 | 2.13 | 10.65 | -0.11 (-4.91%) | 4,356,279 |
3 Dec 2021 | USD | 2.26 | 2.28 | 2.06 | 2.24 | 11.2 | -0.07 (-3.03%) | 3,908,000 |
2 Dec 2021 | USD | 2.39 | 2.44 | 2.23 | 2.31 | 11.55 | -0.08 (-3.35%) | 3,336,400 |
1 Dec 2021 | USD | 2.64 | 2.66 | 2.38 | 2.39 | 11.95 | -0.22 (-8.43%) | 3,265,200 |
30 Nov 2021 | USD | 2.81 | 2.83 | 2.56 | 2.61 | 13.05 | -0.25 (-8.74%) | 5,137,800 |
29 Nov 2021 | USD | 3.04 | 3.04 | 2.78 | 2.86 | 14.3 | -0.14 (-4.67%) | 3,391,500 |
26 Nov 2021 | USD | 2.9 | 3.065 | 2.9 | 3 | 15 | -0.06 (-1.96%) | 3,607,500 |
24 Nov 2021 | USD | 3.03 | 3.06 | 2.92 | 3.06 | 15.3 | +0.11 (+3.73%) | 2,611,000 |
23 Nov 2021 | USD | 3 | 3.06 | 2.94 | 2.95 | 14.75 | -0.12 (-3.91%) | 3,521,100 |
22 Nov 2021 | USD | 3.01 | 3.13 | 2.98 | 3.07 | 15.35 | +0.07 (+2.33%) | 2,301,900 |
19 Nov 2021 | USD | 3 | 3.1 | 2.92 | 3 | 15 | +0.01 (+0.33%) | 3,252,200 |
18 Nov 2021 | USD | 2.81 | 3.5 | 2.72 | 2.99 | 14.95 | +0.29 (+10.74%) | 14,825,900 |
17 Nov 2021 | USD | 3.27 | 3.278 | 2.67 | 2.7 | 13.5 | -0.59 (-17.93%) | 7,131,800 |
16 Nov 2021 | USD | 3.12 | 3.33 | 3.09 | 3.29 | 16.45 | +0.19 (+6.13%) | 4,275,800 |
15 Nov 2021 | USD | 3.14 | 3.23 | 3.1 | 3.1 | 15.5 | 0.0 (0.0%) | 2,581,200 |
12 Nov 2021 | USD | 2.95 | 3.15 | 2.905 | 3.1 | 15.5 | +0.15 (+5.08%) | 3,307,500 |
11 Nov 2021 | USD | 2.96 | 3.03 | 2.83 | 2.95 | 14.75 | +0.05 (+1.72%) | 2,665,700 |
10 Nov 2021 | USD | 3.08 | 3.09 | 2.87 | 2.9 | 14.5 | -0.18 (-5.84%) | 3,342,700 |
9 Nov 2021 | USD | 2.99 | 3.11 | 2.87 | 3.08 | 15.4 | +0.1 (+3.36%) | 2,798,400 |