Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | USD | 4.36 | 4.43 | 4.34 | 4.37 | 4.37 | +0.06 (+1.39%) | 9,807,800 |
22 Oct 2021 | USD | 4.35 | 4.44 | 4.29 | 4.31 | 4.31 | +0.06 (+1.41%) | 12,502,800 |
21 Oct 2021 | USD | 4.29 | 4.31 | 4.21 | 4.25 | 4.25 | -0.07 (-1.62%) | 7,538,000 |
20 Oct 2021 | USD | 4.32 | 4.39 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 8,778,000 |
19 Oct 2021 | USD | 4.4 | 4.4 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 9,721,100 |
18 Oct 2021 | USD | 4.33 | 4.36 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 7,161,800 |
15 Oct 2021 | USD | 4.29 | 4.4 | 4.22 | 4.36 | 4.36 | -0.02 (-0.46%) | 12,304,800 |
14 Oct 2021 | USD | 4.39 | 4.42 | 4.34 | 4.38 | 4.38 | +0.05 (+1.15%) | 9,113,100 |
13 Oct 2021 | USD | 4.2 | 4.35 | 4.19 | 4.33 | 4.33 | +0.17 (+4.09%) | 13,953,700 |
12 Oct 2021 | USD | 4.11 | 4.19 | 4.06 | 4.16 | 4.16 | +0.09 (+2.21%) | 11,663,900 |
11 Oct 2021 | USD | 4.09 | 4.13 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 6,474,000 |
8 Oct 2021 | USD | 4.17 | 4.2 | 4.08 | 4.1 | 4.1 | +0.04 (+0.99%) | 11,774,900 |
7 Oct 2021 | USD | 4.05 | 4.14 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 10,913,400 |
6 Oct 2021 | USD | 3.92 | 4.08 | 3.91 | 4.07 | 4.07 | +0.12 (+3.04%) | 14,500,400 |
5 Oct 2021 | USD | 3.92 | 3.96 | 3.83 | 3.95 | 3.95 | -0.01 (-0.25%) | 10,503,600 |
4 Oct 2021 | USD | 3.88 | 3.99 | 3.88 | 3.96 | 3.96 | +0.07 (+1.80%) | 11,235,600 |
1 Oct 2021 | USD | 3.98 | 4 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 9,884,900 |
30 Sep 2021 | USD | 3.89 | 4.01 | 3.86 | 3.96 | 3.96 | +0.11 (+2.86%) | 13,595,600 |
29 Sep 2021 | USD | 4.02 | 4.02 | 3.82 | 3.85 | 3.85 | -0.21 (-5.17%) | 20,222,700 |
28 Sep 2021 | USD | 3.94 | 4.07 | 3.87 | 4.06 | 4.06 | +0.1 (+2.53%) | 22,049,700 |
27 Sep 2021 | USD | 3.99 | 4.07 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 10,399,200 |
24 Sep 2021 | USD | 3.99 | 4.02 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 9,919,915 |
23 Sep 2021 | USD | 4.07 | 4.07 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 11,524,752 |
22 Sep 2021 | USD | 4.11 | 4.2 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 13,237,135 |
21 Sep 2021 | USD | 4.12 | 4.18 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 12,122,744 |
20 Sep 2021 | USD | 4.02 | 4.08 | 3.94 | 4.08 | 4.08 | +0.03 (+0.74%) | 15,429,346 |
17 Sep 2021 | USD | 4.07 | 4.09 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 19,433,833 |
16 Sep 2021 | USD | 4.15 | 4.155 | 3.99 | 4.09 | 4.09 | -0.15 (-3.54%) | 19,305,754 |
15 Sep 2021 | USD | 4.24 | 4.3155 | 4.21 | 4.24 | 4.24 | -0.02 (-0.47%) | 10,475,413 |
14 Sep 2021 | USD | 4.22 | 4.31 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 15,618,736 |