Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2021 | USD | 3.15 | 3.31 | 3.11 | 3.135 | 3.135 | -0.085 (-2.64%) | 32,200 |
29 Oct 2021 | USD | 2.9 | 3.25 | 2.76 | 3.22 | 3.22 | +0.22 (+7.33%) | 52,900 |
28 Oct 2021 | USD | 3.06 | 3.4 | 3 | 3 | 3 | -0.23 (-7.12%) | 30,400 |
27 Oct 2021 | USD | 2.95 | 3.25 | 2.91 | 3.23 | 3.23 | +0.3 (+10.24%) | 34,600 |
26 Oct 2021 | USD | 3.1 | 3.24 | 2.91 | 2.93 | 2.93 | -0.06 (-2.01%) | 42,000 |
25 Oct 2021 | USD | 2.92 | 3.1 | 2.9 | 2.99 | 2.99 | +0.14 (+4.91%) | 18,800 |
22 Oct 2021 | USD | 3.02 | 3.22 | 2.85 | 2.85 | 2.85 | -0.205 (-6.71%) | 6,600 |
21 Oct 2021 | USD | 3.04 | 3.2 | 3.01 | 3.055 | 3.055 | +0.055 (+1.83%) | 6,900 |
20 Oct 2021 | USD | 3 | 3.025 | 2.85 | 3 | 3 | -0.03 (-0.99%) | 6,900 |
19 Oct 2021 | USD | 3.03 | 3.33 | 2.8 | 3.03 | 3.03 | -0.05 (-1.62%) | 25,200 |
18 Oct 2021 | USD | 3.11 | 3.19 | 3.03 | 3.08 | 3.08 | -0.07 (-2.22%) | 50,300 |
15 Oct 2021 | USD | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 10,200 |
14 Oct 2021 | USD | 3.2 | 3.2 | 3.17 | 3.2 | 3.2 | -0.04 (-1.23%) | 3,000 |
13 Oct 2021 | USD | 3.38 | 3.39 | 3.18 | 3.24 | 3.24 | +0.095 (+3.02%) | 13,300 |
12 Oct 2021 | USD | 3.2 | 3.25 | 3.05 | 3.145 | 3.145 | -0.105 (-3.23%) | 14,700 |
11 Oct 2021 | USD | 3.2 | 3.3 | 3.15 | 3.25 | 3.25 | +0.05 (+1.56%) | 15,500 |
8 Oct 2021 | USD | 3.21 | 3.3 | 3.05 | 3.2 | 3.2 | 0.0 (0.0%) | 16,200 |
7 Oct 2021 | USD | 3.3 | 3.5 | 3.05 | 3.2 | 3.2 | -0.1 (-3.03%) | 23,500 |
6 Oct 2021 | USD | 3.32 | 3.32 | 3.05 | 3.3 | 3.3 | -0.17 (-4.90%) | 23,000 |
5 Oct 2021 | USD | 3.34 | 3.7 | 3.25 | 3.47 | 3.47 | +0.23 (+7.10%) | 27,300 |
4 Oct 2021 | USD | 3.35 | 3.4 | 3.24 | 3.24 | 3.24 | -0.165 (-4.85%) | 9,600 |
1 Oct 2021 | USD | 3.55 | 3.55 | 3.39 | 3.405 | 3.405 | -0.145 (-4.08%) | 7,200 |
30 Sep 2021 | USD | 3.43 | 3.59 | 3.43 | 3.55 | 3.55 | -0.06 (-1.66%) | 3,600 |
29 Sep 2021 | USD | 3.6 | 3.71 | 3.42 | 3.61 | 3.61 | +0.03 (+0.84%) | 9,300 |
28 Sep 2021 | USD | 3.51 | 3.75 | 3.37 | 3.58 | 3.58 | -0.015 (-0.42%) | 15,600 |
27 Sep 2021 | USD | 3.74 | 3.74 | 3.45 | 3.595 | 3.595 | +0.095 (+2.71%) | 11,200 |
24 Sep 2021 | USD | 3.46 | 3.79 | 3.46 | 3.5 | 3.5 | +0.1 (+2.94%) | 23,800 |
23 Sep 2021 | USD | 3.59 | 3.59 | 3.37 | 3.4 | 3.4 | -0.1 (-2.86%) | 17,400 |
22 Sep 2021 | USD | 3.6 | 3.75 | 3.37 | 3.5 | 3.5 | -0.1 (-2.78%) | 26,100 |
21 Sep 2021 | USD | 3.82 | 3.82 | 3.381 | 3.6 | 3.6 | +0.035 (+0.98%) | 12,100 |