Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 2.27 | 2.47 | 2.08 | 2.45 | 7.35 | -0.17 (-6.49%) | 4,864,200 |
15 Nov 2021 | USD | 2.55 | 3.59 | 2.38 | 2.62 | 7.86 | +1.16 (+79.45%) | 134,269,500 |
12 Nov 2021 | USD | 1.48 | 1.48 | 1.43 | 1.46 | 4.38 | -0.03 (-2.01%) | 423,300 |
11 Nov 2021 | USD | 1.58 | 1.58 | 1.45 | 1.49 | 4.47 | -0.04 (-2.61%) | 134,400 |
10 Nov 2021 | USD | 1.58 | 1.59 | 1.51 | 1.53 | 4.59 | -0.06 (-3.77%) | 67,400 |
9 Nov 2021 | USD | 1.61 | 1.61 | 1.55 | 1.59 | 4.77 | -0.01 (-0.63%) | 62,800 |
8 Nov 2021 | USD | 1.61 | 1.63 | 1.58 | 1.6 | 4.8 | +0.03 (+1.91%) | 170,600 |
5 Nov 2021 | USD | 1.57 | 1.61 | 1.54 | 1.57 | 4.71 | +0.03 (+1.95%) | 143,600 |
4 Nov 2021 | USD | 1.58 | 1.65 | 1.5 | 1.54 | 4.62 | -0.03 (-1.91%) | 121,500 |
3 Nov 2021 | USD | 1.58 | 1.6 | 1.54 | 1.57 | 4.71 | -0.02 (-1.26%) | 181,800 |
2 Nov 2021 | USD | 1.59 | 1.63 | 1.53 | 1.59 | 4.77 | +0.02 (+1.27%) | 361,300 |
1 Nov 2021 | USD | 1.55 | 1.67 | 1.52 | 1.57 | 4.71 | +0.04 (+2.61%) | 471,700 |
29 Oct 2021 | USD | 1.65 | 1.69 | 1.5 | 1.53 | 4.59 | -0.16 (-9.47%) | 484,900 |
28 Oct 2021 | USD | 1.55 | 1.84 | 1.43 | 1.69 | 5.07 | +0.1 (+6.29%) | 1,407,200 |
27 Oct 2021 | USD | 1.44 | 1.78 | 1.42 | 1.59 | 4.77 | +0.08 (+5.30%) | 1,521,100 |
26 Oct 2021 | USD | 1.41 | 1.69 | 1.35 | 1.51 | 4.53 | +0.13 (+9.42%) | 819,300 |
25 Oct 2021 | USD | 1.45 | 1.49 | 1.35 | 1.38 | 4.14 | -0.01 (-0.72%) | 166,000 |
22 Oct 2021 | USD | 1.46 | 1.64 | 1.39 | 1.39 | 4.17 | -0.1 (-6.71%) | 700,200 |
21 Oct 2021 | USD | 1.51 | 1.51 | 1.47 | 1.49 | 4.47 | -0.02 (-1.32%) | 44,400 |
20 Oct 2021 | USD | 1.5 | 1.54 | 1.48 | 1.51 | 4.53 | 0.0 (0.0%) | 55,100 |
19 Oct 2021 | USD | 1.48 | 1.52 | 1.45 | 1.51 | 4.53 | +0.02 (+1.34%) | 68,200 |
18 Oct 2021 | USD | 1.42 | 1.52 | 1.38 | 1.49 | 4.47 | +0.04 (+2.76%) | 300,200 |
15 Oct 2021 | USD | 1.47 | 1.47 | 1.39 | 1.45 | 4.35 | +0.01 (+0.69%) | 37,500 |
14 Oct 2021 | USD | 1.44 | 1.47 | 1.41 | 1.44 | 4.32 | 0.0 (0.0%) | 34,500 |
13 Oct 2021 | USD | 1.41 | 1.44 | 1.39 | 1.44 | 4.32 | +0.02 (+1.41%) | 17,700 |
12 Oct 2021 | USD | 1.4 | 1.43 | 1.39 | 1.42 | 4.26 | +0.03 (+2.16%) | 38,600 |
11 Oct 2021 | USD | 1.43 | 1.44 | 1.38 | 1.39 | 4.17 | -0.01 (-0.71%) | 44,000 |
8 Oct 2021 | USD | 1.39 | 1.44 | 1.38 | 1.4 | 4.2 | +0.01 (+0.72%) | 52,200 |
7 Oct 2021 | USD | 1.37 | 1.41 | 1.34 | 1.39 | 4.17 | +0.04 (+2.96%) | 43,600 |
6 Oct 2021 | USD | 1.32 | 1.36 | 1.32 | 1.35 | 4.05 | -0.01 (-0.74%) | 29,200 |