Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 4.53 | 4.76 | 4.32 | 4.47 | 4.47 | -0.21 (-4.49%) | 89,300 |
2 Dec 2021 | USD | 4.87 | 4.87 | 4.62 | 4.68 | 4.68 | +0.04 (+0.86%) | 45,200 |
1 Dec 2021 | USD | 5.29 | 5.29 | 4.63 | 4.64 | 4.64 | -0.25 (-5.11%) | 87,900 |
30 Nov 2021 | USD | 5.15 | 5.15 | 4.64 | 4.89 | 4.89 | +0.09 (+1.88%) | 109,900 |
29 Nov 2021 | USD | 4.55 | 4.81 | 4.54 | 4.8 | 4.8 | +0.23 (+5.03%) | 80,800 |
26 Nov 2021 | USD | 4.43 | 4.59 | 4.39 | 4.57 | 4.57 | -0.12 (-2.56%) | 27,000 |
24 Nov 2021 | USD | 4.58 | 4.69 | 4.56 | 4.69 | 4.69 | +0.09 (+1.96%) | 28,800 |
23 Nov 2021 | USD | 4.61 | 4.81 | 4.52 | 4.6 | 4.6 | +0.01 (+0.22%) | 57,900 |
22 Nov 2021 | USD | 4.34 | 4.65 | 4.34 | 4.59 | 4.59 | +0.24 (+5.52%) | 75,300 |
19 Nov 2021 | USD | 4 | 4.46 | 4 | 4.35 | 4.35 | +0.12 (+2.84%) | 61,600 |
18 Nov 2021 | USD | 4.35 | 4.41 | 4.2 | 4.23 | 4.23 | -0.16 (-3.64%) | 40,200 |
17 Nov 2021 | USD | 4.45 | 4.53 | 4.34 | 4.39 | 4.39 | +0.08 (+1.86%) | 35,400 |
16 Nov 2021 | USD | 4.3 | 4.31 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 9,300 |
15 Nov 2021 | USD | 4.39 | 4.41 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 37,200 |
12 Nov 2021 | USD | 4.29 | 4.37 | 4.25 | 4.37 | 4.37 | +0.14 (+3.31%) | 18,400 |
11 Nov 2021 | USD | 4.13 | 4.3 | 4.13 | 4.23 | 4.23 | +0.21 (+5.22%) | 35,900 |
10 Nov 2021 | USD | 4.12 | 4.21 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 24,200 |
9 Nov 2021 | USD | 4 | 4.25 | 4 | 4.06 | 4.06 | -0.17 (-4.02%) | 22,100 |
8 Nov 2021 | USD | 4.06 | 4.25 | 3.96 | 4.23 | 4.23 | +0.2 (+4.96%) | 43,800 |
5 Nov 2021 | USD | 4.08 | 4.09 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 5,900 |
4 Nov 2021 | USD | 4.04 | 4.1 | 3.97 | 4.05 | 4.05 | +0.03 (+0.75%) | 92,300 |
3 Nov 2021 | USD | 4.01 | 4.05 | 3.89 | 4.02 | 4.02 | -0.03 (-0.74%) | 20,400 |
2 Nov 2021 | USD | 4.15 | 4.15 | 3.99 | 4.05 | 4.05 | -0.12 (-2.88%) | 46,000 |
1 Nov 2021 | USD | 4.21 | 4.24 | 4.09 | 4.17 | 4.17 | -0.02 (-0.48%) | 64,500 |
29 Oct 2021 | USD | 4.18 | 4.22 | 4.11 | 4.19 | 4.19 | -0.06 (-1.41%) | 39,200 |
28 Oct 2021 | USD | 4.25 | 4.3 | 4.14 | 4.25 | 4.25 | 0.0 (0.0%) | 23,100 |
27 Oct 2021 | USD | 4.39 | 4.44 | 4.16 | 4.25 | 4.25 | -0.2 (-4.49%) | 69,700 |
26 Oct 2021 | USD | 4.47 | 4.55 | 4.39 | 4.45 | 4.45 | -0.2 (-4.30%) | 59,100 |
25 Oct 2021 | USD | 4.6 | 4.77 | 4.6 | 4.65 | 4.65 | +0.12 (+2.65%) | 36,000 |
22 Oct 2021 | USD | 4.69 | 4.69 | 4.5 | 4.53 | 4.53 | -0.13 (-2.79%) | 55,500 |