Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 3.85 | 3.87 | 3.57 | 3.65 | 71.6389 | -0.23 (-5.93%) | 5,894,500 |
12 Nov 2021 | USD | 4.5 | 4.5 | 3.82 | 3.88 | 76.1531 | -0.38 (-8.92%) | 6,663,800 |
11 Nov 2021 | USD | 4.32 | 4.38 | 4.21 | 4.26 | 83.6114 | -0.07 (-1.62%) | 2,280,500 |
10 Nov 2021 | USD | 4.53 | 4.56 | 4.32 | 4.33 | 84.9853 | -0.12 (-2.70%) | 5,312,100 |
9 Nov 2021 | USD | 4.58 | 4.69 | 4.29 | 4.45 | 87.3405 | +0.27 (+6.46%) | 5,698,300 |
8 Nov 2021 | USD | 4.15 | 4.34 | 4.11 | 4.18 | 82.0412 | +0.02 (+0.48%) | 3,287,800 |
5 Nov 2021 | USD | 4.3 | 4.31 | 4.08 | 4.16 | 81.6487 | -0.13 (-3.03%) | 3,398,600 |
4 Nov 2021 | USD | 4.39 | 4.39 | 4.24 | 4.29 | 84.2002 | -0.11 (-2.50%) | 2,278,700 |
3 Nov 2021 | USD | 4.39 | 4.42 | 4.29 | 4.4 | 86.3592 | +0.04 (+0.92%) | 3,028,700 |
2 Nov 2021 | USD | 4.37 | 4.42 | 4.18 | 4.36 | 85.5741 | -0.03 (-0.68%) | 3,238,500 |
1 Nov 2021 | USD | 3.91 | 4.46 | 3.85 | 4.39 | 86.1629 | +0.55 (+14.32%) | 6,966,300 |
29 Oct 2021 | USD | 3.91 | 3.99 | 3.81 | 3.84 | 75.368 | -0.06 (-1.54%) | 3,177,000 |
28 Oct 2021 | USD | 3.8 | 3.92 | 3.77 | 3.9 | 76.5456 | +0.09 (+2.36%) | 2,829,400 |
27 Oct 2021 | USD | 3.83 | 3.9 | 3.75 | 3.81 | 74.7792 | +0.02 (+0.53%) | 2,922,800 |
26 Oct 2021 | USD | 3.83 | 3.93 | 3.72 | 3.79 | 74.3867 | 0.0 (0.0%) | 5,122,500 |
25 Oct 2021 | USD | 4.06 | 4.08 | 3.73 | 3.79 | 74.3867 | -0.22 (-5.49%) | 7,086,500 |
22 Oct 2021 | USD | 4.02 | 4.1 | 3.46 | 4.01 | 78.7046 | -1.12 (-21.83%) | 16,048,900 |
21 Oct 2021 | USD | 5.09 | 5.18 | 5.03 | 5.13 | 100.6869 | +0.13 (+2.60%) | 1,473,900 |
20 Oct 2021 | USD | 5.04 | 5.2 | 4.99 | 5 | 98.1354 | -0.05 (-0.99%) | 2,059,700 |
19 Oct 2021 | USD | 5.08 | 5.14 | 4.92 | 5.05 | 99.1168 | -0.04 (-0.79%) | 5,198,700 |
18 Oct 2021 | USD | 5.27 | 5.33 | 5.06 | 5.09 | 99.9019 | -0.22 (-4.14%) | 3,537,700 |
15 Oct 2021 | USD | 5.57 | 5.57 | 5.28 | 5.31 | 104.2198 | -0.19 (-3.45%) | 1,987,300 |
14 Oct 2021 | USD | 5.42 | 5.56 | 5.3 | 5.5 | 107.949 | +0.1 (+1.85%) | 2,573,000 |
13 Oct 2021 | USD | 5.68 | 5.75 | 5.34 | 5.4 | 105.9863 | -0.24 (-4.26%) | 2,701,700 |
12 Oct 2021 | USD | 5.74 | 5.8 | 5.64 | 5.64 | 110.6968 | -0.01 (-0.18%) | 2,411,700 |
11 Oct 2021 | USD | 5.66 | 5.79 | 5.63 | 5.65 | 110.893 | -0.07 (-1.22%) | 3,619,500 |
8 Oct 2021 | USD | 5.74 | 5.86 | 5.66 | 5.72 | 112.2669 | -0.02 (-0.35%) | 3,445,300 |
7 Oct 2021 | USD | 5.65 | 5.79 | 5.63 | 5.74 | 112.6595 | +0.1 (+1.77%) | 3,649,200 |
6 Oct 2021 | USD | 5.6 | 5.7 | 5.57 | 5.64 | 110.6968 | -0.02 (-0.35%) | 3,204,200 |
5 Oct 2021 | USD | 5.49 | 5.71 | 5.49 | 5.66 | 111.0893 | +0.19 (+3.47%) | 5,372,000 |