Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | USD | 2.59 | 2.69 | 2.42 | 2.43 | 72.9 | -0.04 (-1.62%) | 1,123,700 |
30 Nov 2021 | USD | 2.55 | 2.55 | 2.38 | 2.47 | 74.1 | -0.09 (-3.52%) | 1,526,900 |
29 Nov 2021 | USD | 2.76 | 2.76 | 2.55 | 2.56 | 76.8 | -0.06 (-2.29%) | 650,700 |
26 Nov 2021 | USD | 2.69 | 2.7 | 2.55 | 2.62 | 78.6 | -0.13 (-4.73%) | 846,500 |
24 Nov 2021 | USD | 2.8 | 2.82 | 2.72 | 2.75 | 82.5 | -0.1 (-3.51%) | 647,000 |
23 Nov 2021 | USD | 2.91 | 2.94 | 2.73 | 2.85 | 85.5 | -0.09 (-3.06%) | 1,029,200 |
22 Nov 2021 | USD | 2.97 | 3.05 | 2.91 | 2.94 | 88.2 | +0.07 (+2.44%) | 827,600 |
19 Nov 2021 | USD | 2.91 | 3.06 | 2.86 | 2.87 | 86.1 | +0.07 (+2.50%) | 867,500 |
18 Nov 2021 | USD | 3.01 | 3.01 | 2.75 | 2.8 | 84 | -0.22 (-7.28%) | 1,445,100 |
17 Nov 2021 | USD | 3.08 | 3.08 | 2.93 | 3.02 | 90.6 | -0.05 (-1.63%) | 636,600 |
16 Nov 2021 | USD | 3.22 | 3.22 | 3.05 | 3.07 | 92.1 | -0.17 (-5.25%) | 550,100 |
15 Nov 2021 | USD | 3.4 | 3.4 | 3.21 | 3.24 | 97.2 | -0.15 (-4.42%) | 418,900 |
12 Nov 2021 | USD | 3.44 | 3.44 | 3.35 | 3.39 | 101.7 | -0.04 (-1.17%) | 246,100 |
11 Nov 2021 | USD | 3.21 | 3.44 | 3.15 | 3.43 | 102.9 | +0.24 (+7.52%) | 416,000 |
10 Nov 2021 | USD | 3.3 | 3.32 | 3.18 | 3.19 | 95.7 | -0.16 (-4.78%) | 553,400 |
9 Nov 2021 | USD | 3.74 | 3.82 | 3.29 | 3.35 | 100.5 | -0.3 (-8.22%) | 456,800 |
8 Nov 2021 | USD | 3.78 | 3.78 | 3.6 | 3.65 | 109.5 | -0.1 (-2.67%) | 355,200 |
5 Nov 2021 | USD | 3.72 | 3.86 | 3.67 | 3.75 | 112.5 | +0.14 (+3.88%) | 431,000 |
4 Nov 2021 | USD | 3.68 | 3.69 | 3.51 | 3.61 | 108.3 | -0.05 (-1.37%) | 344,700 |
3 Nov 2021 | USD | 3.52 | 3.72 | 3.49 | 3.66 | 109.8 | +0.12 (+3.39%) | 379,300 |
2 Nov 2021 | USD | 3.55 | 3.57 | 3.47 | 3.54 | 106.2 | +0.02 (+0.57%) | 388,500 |
1 Nov 2021 | USD | 3.26 | 3.62 | 3.25 | 3.52 | 105.6 | +0.29 (+8.98%) | 533,200 |
29 Oct 2021 | USD | 3.28 | 3.29 | 3.19 | 3.23 | 96.9 | -0.06 (-1.82%) | 572,800 |
28 Oct 2021 | USD | 3.23 | 3.33 | 3.2 | 3.29 | 98.7 | +0.08 (+2.49%) | 224,400 |
27 Oct 2021 | USD | 3.33 | 3.34 | 3.21 | 3.21 | 96.3 | -0.14 (-4.18%) | 332,500 |
26 Oct 2021 | USD | 3.37 | 3.41 | 3.33 | 3.35 | 100.5 | -0.03 (-0.89%) | 310,500 |
25 Oct 2021 | USD | 3.43 | 3.43 | 3.33 | 3.38 | 101.4 | -0.07 (-2.03%) | 375,600 |
22 Oct 2021 | USD | 3.49 | 3.52 | 3.43 | 3.45 | 103.5 | -0.07 (-1.99%) | 237,000 |
21 Oct 2021 | USD | 3.56 | 3.62 | 3.49 | 3.52 | 105.6 | -0.01 (-0.28%) | 316,400 |
20 Oct 2021 | USD | 3.42 | 3.61 | 3.37 | 3.53 | 105.9 | +0.1 (+2.92%) | 462,900 |