Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | USD | 3.56 | 3.67 | 3.37 | 3.59 | 3.59 | +0.11 (+3.16%) | 1,195,771 |
22 Nov 2021 | USD | 3.5829 | 3.6613 | 3.48 | 3.48 | 3.48 | -0.19 (-5.18%) | 1,365,106 |
19 Nov 2021 | USD | 3.82 | 3.9 | 3.65 | 3.67 | 3.67 | -0.16 (-4.18%) | 993,000 |
18 Nov 2021 | USD | 4.16 | 4.2 | 3.82 | 3.83 | 3.83 | -0.27 (-6.59%) | 1,670,100 |
17 Nov 2021 | USD | 4.32 | 4.51 | 4.07 | 4.1 | 4.1 | -0.17 (-3.98%) | 1,149,300 |
16 Nov 2021 | USD | 4.28 | 4.35 | 4.15 | 4.27 | 4.27 | -0.06 (-1.39%) | 996,500 |
15 Nov 2021 | USD | 4.48 | 4.55 | 4.32 | 4.33 | 4.33 | -0.17 (-3.78%) | 800,200 |
12 Nov 2021 | USD | 4.71 | 4.72 | 4.44 | 4.5 | 4.5 | -0.16 (-3.43%) | 793,000 |
11 Nov 2021 | USD | 4.81 | 4.88 | 4.65 | 4.66 | 4.66 | -0.17 (-3.52%) | 940,400 |
10 Nov 2021 | USD | 4.73 | 4.95 | 4.73 | 4.83 | 4.83 | -0.02 (-0.41%) | 741,200 |
9 Nov 2021 | USD | 4.8 | 5.14 | 4.76 | 4.85 | 4.85 | -0.13 (-2.61%) | 908,500 |
8 Nov 2021 | USD | 4.87 | 5 | 4.75 | 4.98 | 4.98 | +0.05 (+1.01%) | 947,700 |
5 Nov 2021 | USD | 4.78 | 4.99 | 4.66 | 4.93 | 4.93 | +0.16 (+3.35%) | 824,100 |
4 Nov 2021 | USD | 4.69 | 4.81 | 4.63 | 4.77 | 4.77 | +0.03 (+0.63%) | 959,900 |
3 Nov 2021 | USD | 4.37 | 4.78 | 4.3 | 4.74 | 4.74 | +0.34 (+7.73%) | 1,115,100 |
2 Nov 2021 | USD | 4.41 | 4.45 | 4.21 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,212,800 |
1 Nov 2021 | USD | 4.27 | 4.51 | 4.08 | 4.44 | 4.44 | +0.24 (+5.71%) | 1,813,800 |
29 Oct 2021 | USD | 4.41 | 4.5 | 4.18 | 4.2 | 4.2 | -0.26 (-5.83%) | 985,700 |
28 Oct 2021 | USD | 4.4 | 4.48 | 4.33 | 4.46 | 4.46 | +0.07 (+1.59%) | 869,100 |
27 Oct 2021 | USD | 4.4 | 4.47 | 4.27 | 4.39 | 4.39 | -0.04 (-0.90%) | 934,900 |
26 Oct 2021 | USD | 4.44 | 4.53 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 592,500 |
25 Oct 2021 | USD | 4.53 | 4.62 | 4.42 | 4.44 | 4.44 | -0.11 (-2.42%) | 591,100 |
22 Oct 2021 | USD | 4.65 | 4.65 | 4.45 | 4.55 | 4.55 | -0.07 (-1.52%) | 816,000 |
21 Oct 2021 | USD | 4.67 | 4.84 | 4.59 | 4.62 | 4.62 | +0.05 (+1.09%) | 598,200 |
20 Oct 2021 | USD | 4.5 | 4.69 | 4.48 | 4.57 | 4.57 | +0.07 (+1.56%) | 908,500 |
19 Oct 2021 | USD | 4.5 | 4.57 | 4.28 | 4.5 | 4.5 | +0.04 (+0.90%) | 1,299,400 |
18 Oct 2021 | USD | 4.92 | 4.92 | 4.41 | 4.46 | 4.46 | -0.49 (-9.90%) | 1,255,600 |
15 Oct 2021 | USD | 5.08 | 5.08 | 4.88 | 4.95 | 4.95 | -0.06 (-1.20%) | 628,500 |
14 Oct 2021 | USD | 5.05 | 5.12 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 760,000 |
13 Oct 2021 | USD | 5.05 | 5.09 | 4.96 | 5.01 | 5.01 | -0.04 (-0.79%) | 310,600 |