Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | USD | 4.868 | 4.868 | 3.814 | 4.14 | 4.14 | +0.37 (+9.81%) | 321,200 |
11 Nov 2021 | USD | 3.89 | 3.89 | 3.557 | 3.77 | 3.77 | +0.23 (+6.50%) | 171,000 |
10 Nov 2021 | USD | 4.88 | 4.88 | 3.54 | 3.54 | 3.54 | +0.047 (+1.35%) | 159,700 |
9 Nov 2021 | USD | 4.25 | 4.87 | 3.464 | 3.493 | 3.493 | -0.13 (-3.59%) | 305,100 |
8 Nov 2021 | USD | 3.25 | 4.88 | 3.08 | 3.623 | 3.623 | +0.523 (+16.87%) | 223,100 |
5 Nov 2021 | USD | 3.25 | 3.25 | 3.032 | 3.1 | 3.1 | +0.028 (+0.91%) | 140,400 |
4 Nov 2021 | USD | 3.24 | 3.3 | 2.99 | 3.072 | 3.072 | +0.122 (+4.14%) | 163,300 |
3 Nov 2021 | USD | 3.3 | 4.88 | 2.8 | 2.95 | 2.95 | -0.097 (-3.18%) | 112,300 |
2 Nov 2021 | USD | 3 | 3.259 | 2.996 | 3.047 | 3.047 | +0.047 (+1.57%) | 372,000 |
1 Nov 2021 | USD | 2.53 | 3 | 2.53 | 3 | 3 | +0.35 (+13.21%) | 245,000 |
29 Oct 2021 | USD | 2.537 | 2.68 | 2.497 | 2.65 | 2.65 | +0.129 (+5.12%) | 115,700 |
28 Oct 2021 | USD | 2.45 | 2.56 | 2.305 | 2.521 | 2.521 | +0.158 (+6.69%) | 237,900 |
27 Oct 2021 | USD | 2.66 | 3.155 | 2.32 | 2.363 | 2.363 | -0.324 (-12.06%) | 360,200 |
26 Oct 2021 | USD | 2.8 | 2.85 | 2.42 | 2.687 | 2.687 | +0.337 (+14.34%) | 412,700 |
25 Oct 2021 | USD | 2 | 2.414 | 1.996 | 2.35 | 2.35 | +0.502 (+27.16%) | 566,000 |
22 Oct 2021 | USD | 1.767 | 1.89 | 1.767 | 1.848 | 1.848 | +0.048 (+2.67%) | 17,200 |
21 Oct 2021 | USD | 1.877 | 1.9 | 1.75 | 1.8 | 1.8 | -0.04 (-2.17%) | 36,700 |
20 Oct 2021 | USD | 2.05 | 2.05 | 1.8 | 1.84 | 1.84 | -0.1 (-5.15%) | 54,100 |
19 Oct 2021 | USD | 1.911 | 1.96 | 1.83 | 1.94 | 1.94 | +0.034 (+1.78%) | 42,600 |
18 Oct 2021 | USD | 2.09 | 2.09 | 1.778 | 1.906 | 1.906 | +0.049 (+2.64%) | 35,400 |
15 Oct 2021 | USD | 1.985 | 1.985 | 1.85 | 1.857 | 1.857 | -0.053 (-2.77%) | 36,600 |
14 Oct 2021 | USD | 2 | 2.005 | 1.836 | 1.91 | 1.91 | -0.07 (-3.54%) | 48,800 |
13 Oct 2021 | USD | 1.775 | 1.98 | 1.77 | 1.98 | 1.98 | +0.219 (+12.44%) | 203,100 |
12 Oct 2021 | USD | 1.66 | 1.924 | 1.61 | 1.761 | 1.761 | +0.101 (+6.08%) | 248,000 |
11 Oct 2021 | USD | 1.69 | 1.73 | 1.6 | 1.66 | 1.66 | +0.08 (+5.06%) | 33,500 |
8 Oct 2021 | USD | 1.585 | 1.64 | 1.573 | 1.58 | 1.58 | 0.0 (0.0%) | 29,800 |
7 Oct 2021 | USD | 1.653 | 1.72 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 52,200 |
6 Oct 2021 | USD | 1.625 | 1.67 | 1.51 | 1.62 | 1.62 | +0.041 (+2.60%) | 54,900 |
5 Oct 2021 | USD | 1.447 | 1.579 | 1.437 | 1.579 | 1.579 | +0.159 (+11.20%) | 24,600 |
4 Oct 2021 | USD | 1.597 | 1.61 | 1.42 | 1.42 | 1.42 | -0.12 (-7.79%) | 109,200 |