Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 3.75 | 3.96 | 3.75 | 3.92 | 3.92 | -0.018 (-0.46%) | 34,400 |
18 Nov 2021 | USD | 4.003 | 4.14 | 3.791 | 3.938 | 3.938 | -0.042 (-1.06%) | 36,500 |
17 Nov 2021 | USD | 4 | 4.065 | 3.91 | 3.98 | 3.98 | -0.019 (-0.48%) | 51,200 |
16 Nov 2021 | USD | 4.2 | 4.21 | 3.958 | 3.999 | 3.999 | -0.206 (-4.90%) | 56,600 |
15 Nov 2021 | USD | 4.54 | 4.59 | 4.161 | 4.205 | 4.205 | -0.052 (-1.22%) | 164,000 |
12 Nov 2021 | USD | 3.936 | 4.257 | 3.933 | 4.257 | 4.257 | +0.377 (+9.72%) | 184,000 |
11 Nov 2021 | USD | 3.757 | 3.904 | 3.753 | 3.88 | 3.88 | +0.103 (+2.73%) | 167,300 |
10 Nov 2021 | USD | 3.82 | 3.82 | 3.62 | 3.777 | 3.777 | +0.247 (+7.00%) | 157,100 |
9 Nov 2021 | USD | 3.66 | 3.66 | 3.529 | 3.53 | 3.53 | -0.08 (-2.22%) | 67,100 |
8 Nov 2021 | USD | 3.637 | 3.8 | 3.61 | 3.61 | 3.61 | -0.01 (-0.28%) | 65,400 |
5 Nov 2021 | USD | 3.79 | 3.79 | 3.506 | 3.62 | 3.62 | -0.02 (-0.55%) | 102,200 |
4 Nov 2021 | USD | 3.67 | 3.69 | 3.48 | 3.64 | 3.64 | +0.16 (+4.60%) | 215,900 |
3 Nov 2021 | USD | 3.465 | 3.5 | 3.43 | 3.48 | 3.48 | 0.0 (0.0%) | 135,700 |
2 Nov 2021 | USD | 3.51 | 3.557 | 3.467 | 3.48 | 3.48 | -0.025 (-0.71%) | 103,700 |
1 Nov 2021 | USD | 3.5 | 3.57 | 3.47 | 3.505 | 3.505 | +0.006 (+0.17%) | 82,200 |
29 Oct 2021 | USD | 3.5 | 3.555 | 3.457 | 3.499 | 3.499 | -0.001 (-0.03%) | 401,400 |
28 Oct 2021 | USD | 3.53 | 3.587 | 3.44 | 3.5 | 3.5 | +0.05 (+1.45%) | 144,600 |
27 Oct 2021 | USD | 3.53 | 3.54 | 3.388 | 3.45 | 3.45 | -0.07 (-1.99%) | 216,700 |
26 Oct 2021 | USD | 3.64 | 3.64 | 3.51 | 3.52 | 3.52 | -0.12 (-3.30%) | 70,500 |
25 Oct 2021 | USD | 3.81 | 3.81 | 3.5 | 3.64 | 3.64 | -0.17 (-4.46%) | 354,900 |
22 Oct 2021 | USD | 3.65 | 3.924 | 3.619 | 3.81 | 3.81 | +0.06 (+1.60%) | 237,800 |
21 Oct 2021 | USD | 3.74 | 3.8 | 3.49 | 3.75 | 3.75 | +0.02 (+0.54%) | 394,700 |
20 Oct 2021 | USD | 3.369 | 3.73 | 3.36 | 3.73 | 3.73 | +0.41 (+12.35%) | 105,500 |
19 Oct 2021 | USD | 3.443 | 3.462 | 3.266 | 3.32 | 3.32 | -0.049 (-1.45%) | 18,800 |
18 Oct 2021 | USD | 3.4 | 3.453 | 3.34 | 3.369 | 3.369 | -0.131 (-3.74%) | 25,100 |
15 Oct 2021 | USD | 3.51 | 3.58 | 3.486 | 3.5 | 3.5 | +0.05 (+1.45%) | 18,200 |
14 Oct 2021 | USD | 3.57 | 3.64 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 4,300 |
13 Oct 2021 | USD | 3.46 | 3.59 | 3.36 | 3.46 | 3.46 | +0.01 (+0.29%) | 15,600 |
12 Oct 2021 | USD | 3.6 | 3.6 | 3.4 | 3.45 | 3.45 | -0.315 (-8.37%) | 28,500 |
11 Oct 2021 | USD | 3.58 | 3.89 | 3.58 | 3.765 | 3.765 | +0.184 (+5.14%) | 5,000 |