Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 3.77 | 3.78 | 3.55 | 3.55 | 3.55 | -0.26 (-6.82%) | 239,000 |
19 Nov 2021 | USD | 3.87 | 3.94 | 3.76 | 3.81 | 3.81 | -0.08 (-2.06%) | 203,700 |
18 Nov 2021 | USD | 3.81 | 4 | 3.78 | 3.89 | 3.89 | +0.05 (+1.30%) | 359,700 |
17 Nov 2021 | USD | 3.9 | 4 | 3.78 | 3.84 | 3.84 | -0.23 (-5.65%) | 441,900 |
16 Nov 2021 | USD | 4.22 | 4.22 | 4.03 | 4.07 | 4.07 | -0.19 (-4.46%) | 168,200 |
15 Nov 2021 | USD | 4.3 | 4.35 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 273,300 |
12 Nov 2021 | USD | 4.2 | 4.34 | 4.09 | 4.28 | 4.28 | +0.3 (+7.54%) | 636,700 |
11 Nov 2021 | USD | 4.01 | 4.17 | 3.72 | 3.98 | 3.98 | -0.16 (-3.86%) | 1,247,400 |
10 Nov 2021 | USD | 4.05 | 4.3 | 3.9 | 4.14 | 4.14 | +0.42 (+11.29%) | 1,830,800 |
9 Nov 2021 | USD | 5 | 5 | 3.5 | 3.72 | 3.72 | -1.03 (-21.68%) | 3,650,400 |
8 Nov 2021 | USD | 4.84 | 4.88 | 4.7 | 4.75 | 4.75 | -0.06 (-1.25%) | 313,300 |
5 Nov 2021 | USD | 4.82 | 4.87 | 4.7 | 4.81 | 4.81 | +0.01 (+0.21%) | 269,900 |
4 Nov 2021 | USD | 4.7 | 4.88 | 4.7 | 4.8 | 4.8 | +0.15 (+3.23%) | 339,400 |
3 Nov 2021 | USD | 4.51 | 4.69 | 4.45 | 4.65 | 4.65 | +0.15 (+3.33%) | 223,200 |
2 Nov 2021 | USD | 4.26 | 4.53 | 4.22 | 4.5 | 4.5 | +0.15 (+3.45%) | 219,900 |
1 Nov 2021 | USD | 4.34 | 4.39 | 4.3 | 4.35 | 4.35 | +0.07 (+1.64%) | 133,900 |
29 Oct 2021 | USD | 4.35 | 4.42 | 4.24 | 4.28 | 4.28 | +0.07 (+1.66%) | 181,300 |
28 Oct 2021 | USD | 4.28 | 4.34 | 4.06 | 4.21 | 4.21 | -0.19 (-4.32%) | 465,900 |
27 Oct 2021 | USD | 4.59 | 4.59 | 4.38 | 4.4 | 4.4 | -0.26 (-5.58%) | 268,700 |
26 Oct 2021 | USD | 4.58 | 4.75 | 4.58 | 4.66 | 4.66 | +0.09 (+1.97%) | 313,400 |
25 Oct 2021 | USD | 4.36 | 4.6 | 4.33 | 4.57 | 4.57 | +0.26 (+6.03%) | 346,800 |
22 Oct 2021 | USD | 4.42 | 4.42 | 4.2 | 4.31 | 4.31 | -0.05 (-1.15%) | 382,600 |
21 Oct 2021 | USD | 4.26 | 4.45 | 4.22 | 4.36 | 4.36 | +0.06 (+1.40%) | 208,200 |
20 Oct 2021 | USD | 4.37 | 4.37 | 4.16 | 4.3 | 4.3 | -0.01 (-0.23%) | 272,900 |
19 Oct 2021 | USD | 4.22 | 4.4 | 4.2 | 4.31 | 4.31 | +0.16 (+3.86%) | 394,200 |
18 Oct 2021 | USD | 3.99 | 4.22 | 3.97 | 4.15 | 4.15 | +0.2 (+5.06%) | 425,600 |
15 Oct 2021 | USD | 4.07 | 4.1 | 3.9 | 3.95 | 3.95 | -0.06 (-1.50%) | 177,200 |
14 Oct 2021 | USD | 3.94 | 4.05 | 3.92 | 4.01 | 4.01 | +0.1 (+2.56%) | 340,000 |
13 Oct 2021 | USD | 3.89 | 3.93 | 3.83 | 3.91 | 3.91 | +0.03 (+0.77%) | 83,700 |
12 Oct 2021 | USD | 3.94 | 3.94 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 164,300 |