Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | USD | 3.27 | 3.32 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 750,000 |
30 Nov 2021 | USD | 3.21 | 3.26 | 3.15 | 3.23 | 3.23 | -0.01 (-0.31%) | 861,900 |
29 Nov 2021 | USD | 3.34 | 3.35 | 3.2 | 3.24 | 3.24 | -0.06 (-1.82%) | 642,600 |
26 Nov 2021 | USD | 3.37 | 3.42 | 3.27 | 3.3 | 3.3 | -0.12 (-3.51%) | 508,800 |
24 Nov 2021 | USD | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 312,800 |
23 Nov 2021 | USD | 3.42 | 3.47 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 583,100 |
22 Nov 2021 | USD | 3.54 | 3.58 | 3.4 | 3.42 | 3.42 | -0.11 (-3.12%) | 828,500 |
19 Nov 2021 | USD | 3.39 | 3.56 | 3.39 | 3.53 | 3.53 | +0.13 (+3.82%) | 788,500 |
18 Nov 2021 | USD | 3.46 | 3.49 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 895,300 |
17 Nov 2021 | USD | 3.51 | 3.56 | 3.43 | 3.46 | 3.46 | -0.08 (-2.26%) | 584,200 |
16 Nov 2021 | USD | 3.59 | 3.6 | 3.49 | 3.54 | 3.54 | -0.06 (-1.67%) | 843,100 |
15 Nov 2021 | USD | 3.63 | 3.64 | 3.53 | 3.6 | 3.6 | -0.02 (-0.55%) | 620,300 |
12 Nov 2021 | USD | 3.8 | 3.8 | 3.61 | 3.62 | 3.62 | -0.14 (-3.72%) | 592,500 |
11 Nov 2021 | USD | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 321,000 |
10 Nov 2021 | USD | 3.83 | 3.89 | 3.77 | 3.78 | 3.78 | -0.1 (-2.58%) | 429,900 |
9 Nov 2021 | USD | 3.8 | 3.91 | 3.77 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,343,700 |
8 Nov 2021 | USD | 3.83 | 3.87 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 471,000 |
5 Nov 2021 | USD | 3.66 | 3.81 | 3.63 | 3.8 | 3.8 | +0.14 (+3.83%) | 1,299,400 |
4 Nov 2021 | USD | 3.85 | 3.92 | 3.6 | 3.66 | 3.66 | -0.26 (-6.63%) | 1,222,300 |
3 Nov 2021 | USD | 3.74 | 3.94 | 3.72 | 3.92 | 3.92 | +0.21 (+5.66%) | 949,400 |
2 Nov 2021 | USD | 3.84 | 3.85 | 3.69 | 3.71 | 3.71 | -0.08 (-2.11%) | 799,800 |
1 Nov 2021 | USD | 3.75 | 3.8 | 3.66 | 3.79 | 3.79 | +0.05 (+1.34%) | 433,200 |
29 Oct 2021 | USD | 3.56 | 3.75 | 3.54 | 3.74 | 3.74 | +0.2 (+5.65%) | 963,800 |
28 Oct 2021 | USD | 3.5 | 3.6 | 3.5 | 3.54 | 3.54 | +0.06 (+1.72%) | 341,700 |
27 Oct 2021 | USD | 3.55 | 3.58 | 3.47 | 3.48 | 3.48 | -0.09 (-2.52%) | 465,500 |
26 Oct 2021 | USD | 3.68 | 3.68 | 3.53 | 3.57 | 3.57 | -0.11 (-2.99%) | 624,800 |
25 Oct 2021 | USD | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -0.05 (-1.34%) | 442,000 |
22 Oct 2021 | USD | 3.76 | 3.76 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 357,900 |
21 Oct 2021 | USD | 3.66 | 3.8 | 3.66 | 3.75 | 3.75 | +0.09 (+2.46%) | 747,900 |
20 Oct 2021 | USD | 3.6 | 3.68 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 408,200 |