Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2021 | USD | 3.96 | 4.035 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 302,500 |
28 Oct 2021 | USD | 3.86 | 3.955 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 286,400 |
27 Oct 2021 | USD | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | +0.05 (+1.31%) | 306,100 |
26 Oct 2021 | USD | 3.8 | 3.87 | 3.751 | 3.81 | 3.81 | 0.0 (0.0%) | 260,400 |
25 Oct 2021 | USD | 3.81 | 3.87 | 3.75 | 3.81 | 3.81 | -0.08 (-2.06%) | 562,800 |
22 Oct 2021 | USD | 4 | 4 | 3.83 | 3.89 | 3.89 | -0.12 (-2.99%) | 391,700 |
21 Oct 2021 | USD | 3.96 | 4.04 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 291,700 |
20 Oct 2021 | USD | 3.96 | 4.065 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 264,200 |
19 Oct 2021 | USD | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | +0.07 (+1.79%) | 162,600 |
18 Oct 2021 | USD | 4.03 | 4.03 | 3.88 | 3.91 | 3.91 | -0.1 (-2.49%) | 319,500 |
15 Oct 2021 | USD | 4.11 | 4.11 | 3.96 | 4.01 | 4.01 | -0.05 (-1.23%) | 303,100 |
14 Oct 2021 | USD | 4.16 | 4.21 | 4 | 4.06 | 4.06 | -0.04 (-0.98%) | 403,000 |
13 Oct 2021 | USD | 4.24 | 4.26 | 4.08 | 4.1 | 4.1 | -0.14 (-3.30%) | 305,100 |
12 Oct 2021 | USD | 3.94 | 4.25 | 3.94 | 4.24 | 4.24 | +0.3 (+7.61%) | 732,500 |
11 Oct 2021 | USD | 3.88 | 4.01 | 3.852 | 3.94 | 3.94 | +0.07 (+1.81%) | 350,500 |
8 Oct 2021 | USD | 3.87 | 3.997 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 255,800 |
7 Oct 2021 | USD | 4.068 | 4.07 | 3.81 | 3.86 | 3.86 | -0.16 (-3.98%) | 709,500 |
6 Oct 2021 | USD | 3.69 | 4.1 | 3.64 | 4.02 | 4.02 | +0.32 (+8.65%) | 1,821,700 |
5 Oct 2021 | USD | 3.57 | 3.73 | 3.5 | 3.7 | 3.7 | +0.15 (+4.23%) | 440,000 |
4 Oct 2021 | USD | 3.69 | 3.727 | 3.52 | 3.55 | 3.55 | -0.16 (-4.31%) | 407,800 |
1 Oct 2021 | USD | 3.66 | 3.71 | 3.605 | 3.71 | 3.71 | +0.06 (+1.64%) | 290,900 |
30 Sep 2021 | USD | 3.65 | 3.72 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 226,000 |
29 Sep 2021 | USD | 3.78 | 3.79 | 3.61 | 3.66 | 3.66 | -0.09 (-2.40%) | 286,700 |
28 Sep 2021 | USD | 3.82 | 3.83 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 209,700 |
27 Sep 2021 | USD | 3.82 | 3.9 | 3.789 | 3.82 | 3.82 | +0.02 (+0.53%) | 254,500 |
24 Sep 2021 | USD | 3.85 | 3.9 | 3.79 | 3.8 | 3.8 | -0.09 (-2.31%) | 170,400 |
23 Sep 2021 | USD | 3.82 | 3.9 | 3.77 | 3.89 | 3.89 | +0.09 (+2.37%) | 166,100 |
22 Sep 2021 | USD | 3.83 | 3.835 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 198,400 |
21 Sep 2021 | USD | 3.84 | 3.92 | 3.75 | 3.82 | 3.82 | -0.02 (-0.52%) | 232,400 |
20 Sep 2021 | USD | 3.8 | 4 | 3.76 | 3.84 | 3.84 | +0.02 (+0.52%) | 338,900 |