Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2021 | USD | 4.34 | 4.438 | 4.05 | 4.19 | 4.19 | -0.11 (-2.56%) | 32,100 |
8 Nov 2021 | USD | 4.07 | 4.43 | 4.07 | 4.3 | 4.3 | +0.23 (+5.65%) | 177,800 |
5 Nov 2021 | USD | 4.09 | 4.17 | 4.02 | 4.07 | 4.07 | -0.04 (-0.97%) | 71,100 |
4 Nov 2021 | USD | 4.15 | 4.169 | 3.97 | 4.11 | 4.11 | -0.02 (-0.48%) | 86,600 |
3 Nov 2021 | USD | 4.07 | 4.22 | 3.96 | 4.13 | 4.13 | +0.03 (+0.73%) | 109,000 |
2 Nov 2021 | USD | 4.07 | 4.68 | 3.9 | 4.1 | 4.1 | 0.0 (0.0%) | 748,800 |
1 Nov 2021 | USD | 3.97 | 4.1 | 3.92 | 4.1 | 4.1 | +0.13 (+3.27%) | 90,600 |
29 Oct 2021 | USD | 3.99 | 4.115 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 143,100 |
28 Oct 2021 | USD | 4.1 | 4.13 | 3.95 | 4.02 | 4.02 | -0.1 (-2.43%) | 70,700 |
27 Oct 2021 | USD | 4.03 | 4.29 | 3.987 | 4.12 | 4.12 | +0.12 (+3%) | 293,300 |
26 Oct 2021 | USD | 4.08 | 4.15 | 3.93 | 4 | 4 | -0.13 (-3.15%) | 122,000 |
25 Oct 2021 | USD | 4.01 | 4.28 | 3.92 | 4.13 | 4.13 | +0.1 (+2.48%) | 300,500 |
22 Oct 2021 | USD | 4 | 4.14 | 3.82 | 4.03 | 4.03 | -0.11 (-2.66%) | 217,900 |
21 Oct 2021 | USD | 4.12 | 4.2 | 4 | 4.14 | 4.14 | +0.02 (+0.49%) | 162,600 |
20 Oct 2021 | USD | 4.15 | 4.2 | 4.018 | 4.12 | 4.12 | -0.01 (-0.24%) | 198,100 |
19 Oct 2021 | USD | 4.25 | 4.29 | 4.106 | 4.13 | 4.13 | -0.15 (-3.50%) | 150,800 |
18 Oct 2021 | USD | 4.52 | 4.52 | 4.222 | 4.28 | 4.28 | -0.04 (-0.93%) | 215,200 |
15 Oct 2021 | USD | 4.15 | 4.34 | 4.064 | 4.32 | 4.32 | +0.26 (+6.40%) | 228,000 |
14 Oct 2021 | USD | 4.16 | 4.27 | 4.06 | 4.06 | 4.06 | -0.1 (-2.40%) | 169,500 |
13 Oct 2021 | USD | 4.2 | 4.28 | 4.07 | 4.16 | 4.16 | -0.02 (-0.48%) | 184,100 |
12 Oct 2021 | USD | 4.19 | 4.44 | 4.11 | 4.18 | 4.18 | -0.06 (-1.42%) | 397,100 |
11 Oct 2021 | USD | 4.16 | 4.45 | 4.04 | 4.24 | 4.24 | +0.14 (+3.41%) | 490,900 |
8 Oct 2021 | USD | 4.15 | 4.38 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 348,000 |
7 Oct 2021 | USD | 4.4 | 4.52 | 4.05 | 4.16 | 4.16 | -0.34 (-7.56%) | 498,800 |
6 Oct 2021 | USD | 4.13 | 4.69 | 4.13 | 4.5 | 4.5 | +0.08 (+1.81%) | 1,055,600 |
5 Oct 2021 | USD | 3.9 | 5.64 | 3.85 | 4.42 | 4.42 | +0.52 (+13.33%) | 8,746,700 |
4 Oct 2021 | USD | 4.04 | 4.38 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 657,100 |
1 Oct 2021 | USD | 4.1 | 4.44 | 3.9 | 3.94 | 3.94 | -0.17 (-4.14%) | 675,200 |
30 Sep 2021 | USD | 4.41 | 4.68 | 3.81 | 4.11 | 4.11 | -2.4 (-36.87%) | 2,457,100 |
29 Sep 2021 | USD | 8.66 | 9.58 | 6.3 | 6.51 | 6.51 | -2.23 (-25.51%) | 3,191,000 |