Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2021 | USD | 4.02 | 4.2 | 4 | 4.05 | 36,450 | +0.09 (+2.27%) | 60,500 |
8 Nov 2021 | USD | 4.15 | 4.482 | 3.84 | 3.96 | 35,640 | -0.19 (-4.58%) | 194,300 |
5 Nov 2021 | USD | 4.13 | 4.17 | 4.013 | 4.15 | 37,350 | 0.0 (0.0%) | 37,300 |
4 Nov 2021 | USD | 4.11 | 4.2 | 4.05 | 4.15 | 37,350 | -0.02 (-0.48%) | 26,400 |
3 Nov 2021 | USD | 4.2 | 4.2 | 4.08 | 4.17 | 37,530 | +0.01 (+0.24%) | 41,600 |
2 Nov 2021 | USD | 4.09 | 4.2 | 3.95 | 4.16 | 37,440 | +0.05 (+1.22%) | 49,000 |
1 Nov 2021 | USD | 3.99 | 4.25 | 3.91 | 4.11 | 36,990 | +0.11 (+2.75%) | 96,700 |
29 Oct 2021 | USD | 3.87 | 4.02 | 3.77 | 4 | 36,000 | +0.12 (+3.09%) | 46,800 |
28 Oct 2021 | USD | 3.96 | 4.19 | 3.75 | 3.88 | 34,920 | -0.07 (-1.77%) | 114,300 |
27 Oct 2021 | USD | 3.69 | 4.1 | 3.69 | 3.95 | 35,550 | +0.22 (+5.90%) | 66,700 |
26 Oct 2021 | USD | 3.67 | 3.75 | 3.6 | 3.73 | 33,570 | +0.05 (+1.36%) | 26,100 |
25 Oct 2021 | USD | 3.9 | 3.9 | 3.625 | 3.68 | 33,120 | -0.17 (-4.42%) | 52,800 |
22 Oct 2021 | USD | 3.83 | 3.874 | 3.68 | 3.85 | 34,650 | -0.01 (-0.26%) | 104,900 |
21 Oct 2021 | USD | 3.81 | 3.88 | 3.75 | 3.86 | 34,740 | +0.04 (+1.05%) | 18,500 |
20 Oct 2021 | USD | 3.77 | 3.9 | 3.7 | 3.82 | 34,380 | +0.09 (+2.41%) | 67,500 |
19 Oct 2021 | USD | 3.74 | 3.93 | 3.61 | 3.73 | 33,570 | -0.04 (-1.06%) | 52,900 |
18 Oct 2021 | USD | 3.81 | 3.893 | 3.73 | 3.77 | 33,930 | -0.11 (-2.84%) | 24,700 |
15 Oct 2021 | USD | 3.98 | 4.015 | 3.74 | 3.88 | 34,920 | -0.08 (-2.02%) | 56,200 |
14 Oct 2021 | USD | 4.05 | 4.05 | 3.93 | 3.96 | 35,640 | -0.09 (-2.22%) | 67,700 |
13 Oct 2021 | USD | 4.1 | 4.1 | 3.77 | 4.05 | 36,450 | +0.01 (+0.25%) | 59,300 |
12 Oct 2021 | USD | 4.02 | 4.165 | 4.02 | 4.04 | 36,360 | +0.02 (+0.50%) | 24,300 |
11 Oct 2021 | USD | 4.12 | 4.2 | 3.96 | 4.02 | 36,180 | -0.02 (-0.50%) | 48,000 |
8 Oct 2021 | USD | 4.3 | 4.335 | 3.95 | 4.04 | 36,360 | -0.19 (-4.49%) | 76,300 |
7 Oct 2021 | USD | 4.12 | 4.287 | 3.953 | 4.23 | 38,070 | +0.09 (+2.17%) | 70,400 |
6 Oct 2021 | USD | 3.75 | 4.27 | 3.66 | 4.14 | 37,260 | +0.4 (+10.70%) | 389,600 |
5 Oct 2021 | USD | 3.86 | 3.945 | 3.65 | 3.74 | 33,660 | -0.1 (-2.60%) | 47,500 |
4 Oct 2021 | USD | 4 | 4.07 | 3.81 | 3.84 | 34,560 | -0.14 (-3.52%) | 79,900 |
1 Oct 2021 | USD | 4.04 | 4.135 | 3.8 | 3.98 | 35,820 | -0.02 (-0.50%) | 272,900 |
30 Sep 2021 | USD | 3.51 | 4.34 | 3.34 | 4 | 36,000 | +0.55 (+15.94%) | 999,100 |
29 Sep 2021 | USD | 3.67 | 4.05 | 3.34 | 3.45 | 31,050 | -0.21 (-5.74%) | 475,100 |