Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2021 | USD | 3.03 | 3.2 | 3.02 | 3.12 | 43.68 | +0.08 (+2.63%) | 174,900 |
29 Oct 2021 | USD | 3.04 | 3.13 | 3.03 | 3.04 | 42.56 | 0.0 (0.0%) | 189,200 |
28 Oct 2021 | USD | 3.09 | 3.16 | 3.04 | 3.04 | 42.56 | -0.06 (-1.94%) | 207,400 |
27 Oct 2021 | USD | 3.12 | 3.16 | 3.05 | 3.1 | 43.4 | -0.05 (-1.59%) | 168,700 |
26 Oct 2021 | USD | 3.18 | 3.21 | 3.08 | 3.15 | 44.1 | -0.06 (-1.87%) | 178,800 |
25 Oct 2021 | USD | 3.22 | 3.27 | 3.135 | 3.21 | 44.94 | +0.04 (+1.26%) | 103,900 |
22 Oct 2021 | USD | 3.29 | 3.32 | 3.13 | 3.17 | 44.38 | -0.22 (-6.49%) | 199,300 |
21 Oct 2021 | USD | 3.49 | 3.53 | 3.35 | 3.39 | 47.46 | -0.13 (-3.69%) | 78,200 |
20 Oct 2021 | USD | 3.47 | 3.54 | 3.43 | 3.52 | 49.28 | +0.04 (+1.15%) | 48,500 |
19 Oct 2021 | USD | 3.5 | 3.547 | 3.46 | 3.48 | 48.72 | -0.08 (-2.25%) | 57,100 |
18 Oct 2021 | USD | 3.54 | 3.6 | 3.35 | 3.56 | 49.84 | +0.02 (+0.56%) | 220,100 |
15 Oct 2021 | USD | 3.55 | 3.58 | 3.4 | 3.54 | 49.56 | +0.01 (+0.28%) | 137,200 |
14 Oct 2021 | USD | 3.7 | 3.77 | 3.46 | 3.53 | 49.42 | -0.07 (-1.94%) | 130,800 |
13 Oct 2021 | USD | 3.35 | 3.65 | 3.33 | 3.6 | 50.4 | +0.21 (+6.19%) | 144,600 |
12 Oct 2021 | USD | 3.35 | 3.41 | 3.249 | 3.39 | 47.46 | +0.04 (+1.19%) | 109,700 |
11 Oct 2021 | USD | 3.31 | 3.4 | 3.28 | 3.35 | 46.9 | -0.01 (-0.30%) | 74,200 |
8 Oct 2021 | USD | 3.34 | 3.36 | 3.24 | 3.36 | 47.04 | +0.01 (+0.30%) | 81,000 |
7 Oct 2021 | USD | 3.27 | 3.38 | 3.211 | 3.35 | 46.9 | +0.07 (+2.13%) | 85,900 |
6 Oct 2021 | USD | 3.14 | 3.36 | 3.12 | 3.28 | 45.92 | +0.06 (+1.86%) | 224,000 |
5 Oct 2021 | USD | 3.24 | 3.245 | 3.12 | 3.22 | 45.08 | 0.0 (0.0%) | 93,500 |
4 Oct 2021 | USD | 3.3 | 3.34 | 3.14 | 3.22 | 45.08 | -0.09 (-2.72%) | 129,500 |
1 Oct 2021 | USD | 3.36 | 3.36 | 3.05 | 3.31 | 46.34 | -0.01 (-0.30%) | 386,800 |
30 Sep 2021 | USD | 3.2 | 3.43 | 3.16 | 3.32 | 46.48 | +0.14 (+4.40%) | 218,900 |
29 Sep 2021 | USD | 3.41 | 3.424 | 3.16 | 3.18 | 44.52 | -0.26 (-7.56%) | 295,000 |
28 Sep 2021 | USD | 3.65 | 3.674 | 3.385 | 3.44 | 48.16 | -0.21 (-5.75%) | 317,200 |
27 Sep 2021 | USD | 3.65 | 3.77 | 3.61 | 3.65 | 51.1 | 0.0 (0.0%) | 149,200 |
24 Sep 2021 | USD | 3.74 | 3.75 | 3.59 | 3.65 | 51.1 | -0.08 (-2.14%) | 99,400 |
23 Sep 2021 | USD | 3.56 | 3.75 | 3.52 | 3.73 | 52.22 | +0.17 (+4.78%) | 144,600 |
22 Sep 2021 | USD | 3.54 | 3.62 | 3.47 | 3.56 | 49.84 | +0.02 (+0.56%) | 200,700 |
21 Sep 2021 | USD | 3.72 | 3.79 | 3.5 | 3.54 | 49.56 | -0.13 (-3.54%) | 232,600 |