Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 3.03 | 3.18 | 2.9 | 3.02 | 3.02 | -0.1 (-3.21%) | 216,100 |
18 Nov 2021 | USD | 3.18 | 3.3 | 3.03 | 3.12 | 3.12 | -0.15 (-4.59%) | 207,300 |
17 Nov 2021 | USD | 3.39 | 3.495 | 3.25 | 3.27 | 3.27 | -0.24 (-6.84%) | 146,500 |
16 Nov 2021 | USD | 3.6 | 3.612 | 3.47 | 3.51 | 3.51 | -0.08 (-2.23%) | 131,000 |
15 Nov 2021 | USD | 3.62 | 3.659 | 3.41 | 3.59 | 3.59 | -0.04 (-1.10%) | 114,000 |
12 Nov 2021 | USD | 3.67 | 3.67 | 3.52 | 3.63 | 3.63 | -0.04 (-1.09%) | 165,400 |
11 Nov 2021 | USD | 3.77 | 3.86 | 3.67 | 3.67 | 3.67 | -0.09 (-2.39%) | 103,600 |
10 Nov 2021 | USD | 4.07 | 4.12 | 3.69 | 3.76 | 3.76 | -0.36 (-8.74%) | 179,500 |
9 Nov 2021 | USD | 4.28 | 4.29 | 4.02 | 4.12 | 4.12 | -0.13 (-3.06%) | 126,900 |
8 Nov 2021 | USD | 4.17 | 4.467 | 4.14 | 4.25 | 4.25 | +0.05 (+1.19%) | 113,800 |
5 Nov 2021 | USD | 4.25 | 4.295 | 4 | 4.2 | 4.2 | -0.03 (-0.71%) | 160,700 |
4 Nov 2021 | USD | 4.2 | 4.286 | 3.97 | 4.23 | 4.23 | +0.09 (+2.17%) | 142,700 |
3 Nov 2021 | USD | 3.83 | 4.2 | 3.798 | 4.14 | 4.14 | +0.21 (+5.34%) | 105,600 |
2 Nov 2021 | USD | 3.95 | 3.98 | 3.66 | 3.93 | 3.93 | -0.09 (-2.24%) | 271,700 |
1 Nov 2021 | USD | 3.98 | 4.26 | 3.98 | 4.02 | 4.02 | +0.08 (+2.03%) | 243,200 |
29 Oct 2021 | USD | 4.21 | 4.25 | 3.94 | 3.94 | 3.94 | -0.35 (-8.16%) | 236,700 |
28 Oct 2021 | USD | 4.12 | 4.36 | 4.04 | 4.29 | 4.29 | +0.14 (+3.37%) | 151,400 |
27 Oct 2021 | USD | 4.54 | 4.82 | 4.05 | 4.15 | 4.15 | -0.48 (-10.37%) | 796,000 |
26 Oct 2021 | USD | 4.72 | 4.95 | 4.46 | 4.63 | 4.63 | +0.01 (+0.22%) | 529,800 |
25 Oct 2021 | USD | 4.6 | 4.87 | 4.53 | 4.62 | 4.62 | -0.01 (-0.22%) | 128,900 |
22 Oct 2021 | USD | 4.92 | 4.98 | 4.45 | 4.63 | 4.63 | -0.35 (-7.03%) | 299,100 |
21 Oct 2021 | USD | 5.17 | 5.25 | 4.71 | 4.98 | 4.98 | -0.22 (-4.23%) | 280,200 |
20 Oct 2021 | USD | 5.25 | 5.3 | 4.9 | 5.2 | 5.2 | -0.1 (-1.89%) | 275,600 |
19 Oct 2021 | USD | 5.45 | 5.49 | 4.96 | 5.3 | 5.3 | -0.15 (-2.75%) | 461,100 |
18 Oct 2021 | USD | 4.62 | 5.55 | 4.62 | 5.45 | 5.45 | +0.89 (+19.52%) | 1,185,500 |
15 Oct 2021 | USD | 4.85 | 5.14 | 4.2 | 4.56 | 4.56 | -0.25 (-5.20%) | 813,400 |
14 Oct 2021 | USD | 4.36 | 4.84 | 4.3 | 4.81 | 4.81 | +0.54 (+12.65%) | 1,004,400 |
13 Oct 2021 | USD | 3.51 | 4.47 | 3.37 | 4.27 | 4.27 | +0.68 (+18.94%) | 3,017,600 |
12 Oct 2021 | USD | 3.64 | 3.735 | 3.54 | 3.59 | 3.59 | -0.02 (-0.55%) | 158,500 |
11 Oct 2021 | USD | 3.58 | 3.73 | 3.52 | 3.61 | 3.61 | +0.08 (+2.27%) | 210,300 |