Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 4.02 | 4.055 | 3.836 | 3.88 | 3.88 | -0.08 (-2.02%) | 132,700 |
15 Nov 2021 | USD | 4.11 | 4.151 | 3.96 | 3.96 | 3.96 | -0.25 (-5.94%) | 168,100 |
12 Nov 2021 | USD | 4.33 | 4.33 | 4.1 | 4.21 | 4.21 | -0.16 (-3.66%) | 96,500 |
11 Nov 2021 | USD | 4.26 | 4.43 | 4.1 | 4.37 | 4.37 | +0.36 (+8.98%) | 348,800 |
10 Nov 2021 | USD | 4.2 | 4.214 | 3.918 | 4.01 | 4.01 | -0.21 (-4.98%) | 297,400 |
9 Nov 2021 | USD | 4.18 | 4.262 | 4.08 | 4.22 | 4.22 | +0.02 (+0.48%) | 121,200 |
8 Nov 2021 | USD | 4.32 | 4.39 | 4.07 | 4.2 | 4.2 | -0.09 (-2.10%) | 178,800 |
5 Nov 2021 | USD | 4.44 | 4.522 | 4.15 | 4.29 | 4.29 | -0.3 (-6.54%) | 341,100 |
4 Nov 2021 | USD | 4.37 | 4.7 | 4.3 | 4.59 | 4.59 | -0.17 (-3.57%) | 656,000 |
3 Nov 2021 | USD | 6.54 | 7.24 | 4.6 | 4.76 | 4.76 | -1.54 (-24.44%) | 8,886,200 |
2 Nov 2021 | USD | 4.74 | 6.6 | 4.568 | 6.3 | 6.3 | +1.22 (+24.02%) | 4,467,000 |
1 Nov 2021 | USD | 3.9 | 5.2 | 3.809 | 5.08 | 5.08 | +1.22 (+31.61%) | 2,548,400 |
29 Oct 2021 | USD | 3.86 | 3.999 | 3.841 | 3.86 | 3.86 | -0.04 (-1.03%) | 15,700 |
28 Oct 2021 | USD | 3.91 | 3.91 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 15,300 |
27 Oct 2021 | USD | 4 | 4.02 | 3.89 | 3.95 | 3.95 | +0.06 (+1.54%) | 20,500 |
26 Oct 2021 | USD | 4.1 | 4.34 | 3.79 | 3.89 | 3.89 | -0.45 (-10.37%) | 232,800 |
25 Oct 2021 | USD | 4.93 | 4.93 | 4.271 | 4.34 | 4.34 | -0.59 (-11.97%) | 38,300 |
22 Oct 2021 | USD | 4.9 | 4.954 | 4.865 | 4.93 | 4.93 | -0.26 (-5.01%) | 9,300 |
21 Oct 2021 | USD | 4.936 | 5.19 | 4.9 | 5.19 | 5.19 | +0.29 (+5.92%) | 5,200 |
20 Oct 2021 | USD | 4.957 | 4.957 | 4.6 | 4.9 | 4.9 | +0.07 (+1.45%) | 10,300 |
19 Oct 2021 | USD | 4.67 | 4.879 | 4.6 | 4.83 | 4.83 | +0.18 (+3.87%) | 3,800 |
18 Oct 2021 | USD | 4.49 | 4.71 | 4.49 | 4.65 | 4.65 | +0.125 (+2.76%) | 307,700 |
15 Oct 2021 | USD | 4.58 | 4.59 | 4.525 | 4.525 | 4.525 | -0.125 (-2.69%) | 1,100 |
14 Oct 2021 | USD | 4.84 | 4.884 | 4.62 | 4.65 | 4.65 | -0.104 (-2.19%) | 5,000 |
13 Oct 2021 | USD | 4.61 | 4.78 | 4.61 | 4.754 | 4.754 | +0.144 (+3.12%) | 2,700 |
12 Oct 2021 | USD | 4.72 | 4.75 | 4.61 | 4.61 | 4.61 | -0.115 (-2.43%) | 3,700 |
11 Oct 2021 | USD | 4.83 | 4.89 | 4.66 | 4.725 | 4.725 | +0.195 (+4.30%) | 4,800 |
8 Oct 2021 | USD | 4.53 | 4.53 | 4.29 | 4.53 | 4.53 | +0.08 (+1.80%) | 12,500 |
7 Oct 2021 | USD | 4.5 | 4.814 | 4.447 | 4.45 | 4.45 | +0.04 (+0.91%) | 3,600 |
6 Oct 2021 | USD | 4.63 | 4.7 | 4.06 | 4.41 | 4.41 | -0.3 (-6.37%) | 39,700 |