Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2021 | USD | 3.57 | 3.58 | 3.4 | 3.51 | 3.51 | -0.05 (-1.40%) | 242,800 |
1 Nov 2021 | USD | 3.48 | 3.61 | 3.48 | 3.56 | 3.56 | +0.13 (+3.79%) | 182,100 |
29 Oct 2021 | USD | 3.41 | 3.465 | 3.392 | 3.43 | 3.43 | +0.03 (+0.88%) | 176,300 |
28 Oct 2021 | USD | 3.43 | 3.46 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 148,800 |
27 Oct 2021 | USD | 3.56 | 3.63 | 3.355 | 3.41 | 3.41 | -0.11 (-3.13%) | 220,800 |
26 Oct 2021 | USD | 3.68 | 3.71 | 3.49 | 3.52 | 3.52 | -0.2 (-5.38%) | 508,042 |
25 Oct 2021 | USD | 3.63 | 3.76 | 3.6 | 3.72 | 3.72 | +0.08 (+2.20%) | 251,516 |
22 Oct 2021 | USD | 3.71 | 3.76 | 3.6 | 3.64 | 3.64 | -0.09 (-2.41%) | 164,000 |
21 Oct 2021 | USD | 3.8 | 3.8 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 253,700 |
20 Oct 2021 | USD | 3.72 | 3.74 | 3.687 | 3.73 | 3.73 | -0.01 (-0.27%) | 117,500 |
19 Oct 2021 | USD | 3.72 | 3.77 | 3.705 | 3.74 | 3.74 | +0.04 (+1.08%) | 227,700 |
18 Oct 2021 | USD | 3.73 | 3.74 | 3.62 | 3.7 | 3.7 | -0.01 (-0.27%) | 106,700 |
15 Oct 2021 | USD | 3.75 | 3.78 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 51,700 |
14 Oct 2021 | USD | 3.73 | 3.76 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 193,500 |
13 Oct 2021 | USD | 3.76 | 3.78 | 3.68 | 3.69 | 3.69 | -0.08 (-2.12%) | 80,000 |
12 Oct 2021 | USD | 3.73 | 3.8 | 3.7 | 3.77 | 3.77 | +0.03 (+0.80%) | 69,300 |
11 Oct 2021 | USD | 3.74 | 3.795 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 122,900 |
8 Oct 2021 | USD | 3.76 | 3.78 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 130,600 |
7 Oct 2021 | USD | 3.72 | 3.83 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 79,900 |
6 Oct 2021 | USD | 3.72 | 3.81 | 3.66 | 3.72 | 3.72 | -0.02 (-0.53%) | 113,500 |
5 Oct 2021 | USD | 3.82 | 3.85 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 116,200 |
4 Oct 2021 | USD | 4.24 | 4.265 | 3.8 | 3.84 | 3.84 | -0.33 (-7.91%) | 431,600 |
1 Oct 2021 | USD | 4.2 | 4.25 | 4.08 | 4.17 | 4.17 | +0.04 (+0.97%) | 297,300 |
30 Sep 2021 | USD | 4.05 | 4.14 | 3.96 | 4.13 | 4.13 | +0.13 (+3.25%) | 388,600 |
29 Sep 2021 | USD | 3.57 | 4.14 | 3.55 | 4 | 4 | +0.48 (+13.64%) | 4,321,900 |
28 Sep 2021 | USD | 3.86 | 3.91 | 3.52 | 3.52 | 3.52 | -0.28 (-7.37%) | 677,900 |
27 Sep 2021 | USD | 3.68 | 3.92 | 3.66 | 3.8 | 3.8 | +0.2 (+5.56%) | 679,400 |
24 Sep 2021 | USD | 3.51 | 3.81 | 3.51 | 3.6 | 3.6 | +0.1 (+2.86%) | 798,500 |
23 Sep 2021 | USD | 3.55 | 3.55 | 3.36 | 3.5 | 3.5 | -0.04 (-1.13%) | 609,500 |
22 Sep 2021 | USD | 3.51 | 3.59 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 156,800 |