Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | USD | 4.1 | 4.26 | 4.06 | 4.13 | 103.25 | +0.03 (+0.73%) | 2,400,300 |
11 Nov 2021 | USD | 4.22 | 4.27 | 4.03 | 4.1 | 102.5 | +0.03 (+0.74%) | 2,377,500 |
10 Nov 2021 | USD | 4.02 | 4.14 | 3.875 | 4.07 | 101.75 | +0.05 (+1.24%) | 2,785,000 |
9 Nov 2021 | USD | 4.18 | 4.18 | 3.97 | 4.02 | 100.5 | -0.18 (-4.29%) | 2,512,200 |
8 Nov 2021 | USD | 4.22 | 4.23 | 4.15 | 4.2 | 105 | +0.02 (+0.48%) | 880,000 |
5 Nov 2021 | USD | 4.27 | 4.29 | 4.16 | 4.18 | 104.5 | -0.08 (-1.88%) | 1,060,100 |
4 Nov 2021 | USD | 4.33 | 4.367 | 4.23 | 4.26 | 106.5 | -0.08 (-1.84%) | 787,400 |
3 Nov 2021 | USD | 4.31 | 4.37 | 4.28 | 4.34 | 108.5 | 0.0 (0.0%) | 634,800 |
2 Nov 2021 | USD | 4.34 | 4.39 | 4.28 | 4.34 | 108.5 | +0.02 (+0.46%) | 1,147,300 |
1 Nov 2021 | USD | 4.22 | 4.37 | 4.21 | 4.32 | 108 | +0.07 (+1.65%) | 986,100 |
29 Oct 2021 | USD | 4.21 | 4.26 | 4.16 | 4.25 | 106.25 | +0.04 (+0.95%) | 1,048,900 |
28 Oct 2021 | USD | 4.22 | 4.28 | 4.185 | 4.21 | 105.25 | +0.01 (+0.24%) | 903,800 |
27 Oct 2021 | USD | 4.27 | 4.28 | 4.16 | 4.2 | 105 | -0.1 (-2.33%) | 1,130,200 |
26 Oct 2021 | USD | 4.23 | 4.4 | 4.2 | 4.3 | 107.5 | +0.1 (+2.38%) | 2,535,100 |
25 Oct 2021 | USD | 4.3 | 4.345 | 4.125 | 4.2 | 105 | -0.18 (-4.11%) | 2,303,700 |
22 Oct 2021 | USD | 4.31 | 4.42 | 4.15 | 4.38 | 109.5 | -0.03 (-0.68%) | 2,072,300 |
21 Oct 2021 | USD | 4.27 | 4.44 | 4.22 | 4.41 | 110.25 | +0.14 (+3.28%) | 1,415,200 |
20 Oct 2021 | USD | 4.26 | 4.45 | 4.22 | 4.27 | 106.75 | 0.0 (0.0%) | 1,715,100 |
19 Oct 2021 | USD | 4.19 | 4.28 | 4.12 | 4.27 | 106.75 | +0.13 (+3.14%) | 1,766,300 |
18 Oct 2021 | USD | 4.33 | 4.377 | 4.13 | 4.14 | 103.5 | -0.22 (-5.05%) | 1,789,300 |
15 Oct 2021 | USD | 4.42 | 4.44 | 4.322 | 4.36 | 109 | -0.04 (-0.91%) | 995,100 |
14 Oct 2021 | USD | 4.48 | 4.489 | 4.28 | 4.4 | 110 | -0.01 (-0.23%) | 1,886,300 |
13 Oct 2021 | USD | 4.21 | 4.48 | 4.14 | 4.41 | 110.25 | +0.2 (+4.75%) | 2,057,700 |
12 Oct 2021 | USD | 4.33 | 4.38 | 4.08 | 4.21 | 105.25 | -0.15 (-3.44%) | 2,674,600 |
11 Oct 2021 | USD | 4.22 | 4.46 | 4.16 | 4.36 | 109 | +0.13 (+3.07%) | 1,654,800 |
8 Oct 2021 | USD | 4.44 | 4.49 | 4.22 | 4.23 | 105.75 | -0.21 (-4.73%) | 1,941,600 |
7 Oct 2021 | USD | 4.48 | 4.58 | 4.36 | 4.44 | 111 | -0.02 (-0.45%) | 1,928,500 |
6 Oct 2021 | USD | 4.42 | 4.49 | 4.31 | 4.46 | 111.5 | -0.03 (-0.67%) | 1,274,200 |
5 Oct 2021 | USD | 4.41 | 4.49 | 4.37 | 4.49 | 112.25 | +0.07 (+1.58%) | 2,006,800 |
4 Oct 2021 | USD | 4.5 | 4.55 | 4.35 | 4.42 | 110.5 | -0.18 (-3.91%) | 2,170,500 |