Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | USD | 3.22 | 3.29 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 467,800 |
4 Nov 2021 | USD | 3.27 | 3.38 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 671,300 |
3 Nov 2021 | USD | 3.17 | 3.29 | 3.15 | 3.27 | 3.27 | +0.09 (+2.83%) | 609,700 |
2 Nov 2021 | USD | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -0.11 (-3.34%) | 572,900 |
1 Nov 2021 | USD | 3.25 | 3.38 | 3.11 | 3.29 | 3.29 | -0.22 (-6.27%) | 1,826,500 |
29 Oct 2021 | USD | 3.39 | 3.54 | 3.35 | 3.51 | 3.51 | +0.1 (+2.93%) | 967,700 |
28 Oct 2021 | USD | 3.25 | 3.44 | 3.25 | 3.41 | 3.41 | +0.15 (+4.60%) | 509,000 |
27 Oct 2021 | USD | 3.26 | 3.34 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 390,400 |
26 Oct 2021 | USD | 3.29 | 3.35 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 276,000 |
25 Oct 2021 | USD | 3.29 | 3.35 | 3.26 | 3.29 | 3.29 | -0.03 (-0.90%) | 339,900 |
22 Oct 2021 | USD | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 678,700 |
21 Oct 2021 | USD | 3.38 | 3.44 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 300,500 |
20 Oct 2021 | USD | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 212,000 |
19 Oct 2021 | USD | 3.29 | 3.41 | 3.27 | 3.39 | 3.39 | +0.11 (+3.35%) | 436,400 |
18 Oct 2021 | USD | 3.35 | 3.35 | 3.26 | 3.28 | 3.28 | -0.1 (-2.96%) | 508,600 |
15 Oct 2021 | USD | 3.5 | 3.52 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 291,200 |
14 Oct 2021 | USD | 3.4 | 3.52 | 3.37 | 3.48 | 3.48 | +0.09 (+2.65%) | 385,300 |
13 Oct 2021 | USD | 3.38 | 3.4 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 266,800 |
12 Oct 2021 | USD | 3.31 | 3.41 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 261,800 |
11 Oct 2021 | USD | 3.33 | 3.39 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 229,200 |
8 Oct 2021 | USD | 3.39 | 3.42 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 249,100 |
7 Oct 2021 | USD | 3.35 | 3.47 | 3.33 | 3.42 | 3.42 | +0.13 (+3.95%) | 711,300 |
6 Oct 2021 | USD | 3.3 | 3.34 | 3.24 | 3.29 | 3.29 | -0.07 (-2.08%) | 762,600 |
5 Oct 2021 | USD | 3.35 | 3.41 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 532,200 |
4 Oct 2021 | USD | 3.46 | 3.46 | 3.36 | 3.37 | 3.37 | -0.09 (-2.60%) | 374,400 |
1 Oct 2021 | USD | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 421,300 |
30 Sep 2021 | USD | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 289,400 |
29 Sep 2021 | USD | 3.48 | 3.49 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 463,700 |
28 Sep 2021 | USD | 3.61 | 3.63 | 3.46 | 3.47 | 3.47 | -0.15 (-4.14%) | 451,400 |
27 Sep 2021 | USD | 3.68 | 3.71 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 300,300 |