Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | USD | 3.28 | 3.28 | 3.03 | 3.07 | 3.07 | -0.15 (-4.66%) | 93,500 |
30 Nov 2021 | USD | 3.25 | 3.35 | 3.15 | 3.22 | 3.22 | -0.03 (-0.92%) | 134,100 |
29 Nov 2021 | USD | 3.43 | 3.45 | 3.25 | 3.25 | 3.25 | -0.14 (-4.13%) | 124,000 |
26 Nov 2021 | USD | 3.35 | 3.49 | 3.281 | 3.39 | 3.39 | -0.11 (-3.14%) | 103,100 |
24 Nov 2021 | USD | 3.48 | 3.548 | 3.45 | 3.5 | 3.5 | +0.01 (+0.29%) | 79,800 |
23 Nov 2021 | USD | 3.51 | 3.57 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 84,900 |
22 Nov 2021 | USD | 3.62 | 3.636 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 70,300 |
19 Nov 2021 | USD | 3.54 | 3.7 | 3.49 | 3.63 | 3.63 | +0.06 (+1.68%) | 44,200 |
18 Nov 2021 | USD | 3.72 | 3.72 | 3.48 | 3.57 | 3.57 | -0.14 (-3.77%) | 128,800 |
17 Nov 2021 | USD | 3.75 | 3.76 | 3.67 | 3.71 | 3.71 | -0.04 (-1.07%) | 53,400 |
16 Nov 2021 | USD | 3.96 | 3.97 | 3.72 | 3.75 | 3.75 | -0.21 (-5.30%) | 91,700 |
15 Nov 2021 | USD | 4.05 | 4.07 | 3.85 | 3.96 | 3.96 | -0.09 (-2.22%) | 114,600 |
12 Nov 2021 | USD | 3.87 | 4.05 | 3.836 | 4.05 | 4.05 | +0.25 (+6.58%) | 117,300 |
11 Nov 2021 | USD | 3.82 | 3.85 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 41,900 |
10 Nov 2021 | USD | 3.97 | 4.18 | 3.781 | 3.79 | 3.79 | -0.24 (-5.96%) | 104,000 |
9 Nov 2021 | USD | 4.13 | 4.25 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 106,400 |
8 Nov 2021 | USD | 3.89 | 4.2 | 3.89 | 4.07 | 4.07 | +0.12 (+3.04%) | 175,100 |
5 Nov 2021 | USD | 3.9 | 3.96 | 3.73 | 3.95 | 3.95 | +0.09 (+2.33%) | 82,200 |
4 Nov 2021 | USD | 3.55 | 3.89 | 3.55 | 3.86 | 3.86 | -0.03 (-0.77%) | 38,000 |
3 Nov 2021 | USD | 3.7 | 3.89 | 3.67 | 3.89 | 3.89 | +0.19 (+5.14%) | 47,300 |
2 Nov 2021 | USD | 3.63 | 3.752 | 3.6 | 3.7 | 3.7 | +0.11 (+3.06%) | 46,800 |
1 Nov 2021 | USD | 3.66 | 3.85 | 3.57 | 3.59 | 3.59 | +0.04 (+1.13%) | 104,100 |
29 Oct 2021 | USD | 3.61 | 3.69 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 38,900 |
28 Oct 2021 | USD | 3.675 | 3.675 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 34,200 |
27 Oct 2021 | USD | 3.66 | 3.77 | 3.56 | 3.63 | 3.63 | -0.03 (-0.82%) | 43,800 |
26 Oct 2021 | USD | 3.65 | 3.785 | 3.52 | 3.66 | 3.66 | +0.05 (+1.39%) | 73,300 |
25 Oct 2021 | USD | 3.7 | 3.7 | 3.54 | 3.61 | 3.61 | -0.06 (-1.63%) | 64,400 |
22 Oct 2021 | USD | 3.74 | 3.74 | 3.58 | 3.67 | 3.67 | -0.045 (-1.21%) | 64,400 |
21 Oct 2021 | USD | 3.7 | 3.808 | 3.7 | 3.715 | 3.715 | -0.025 (-0.67%) | 19,200 |
20 Oct 2021 | USD | 3.8 | 3.9 | 3.68 | 3.74 | 3.74 | -0.03 (-0.80%) | 72,800 |