Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2021 | USD | 1.92 | 2.04 | 1.87 | 1.97 | 1.97 | +0.05 (+2.60%) | 1,507,200 |
28 Oct 2021 | USD | 1.9 | 2.04 | 1.84 | 1.92 | 1.92 | 0.0 (0.0%) | 2,772,800 |
27 Oct 2021 | USD | 1.83 | 2.07 | 1.79 | 1.92 | 1.92 | +0.11 (+6.08%) | 3,960,600 |
26 Oct 2021 | USD | 1.95 | 1.95 | 1.81 | 1.81 | 1.81 | -0.17 (-8.59%) | 1,370,600 |
25 Oct 2021 | USD | 1.9 | 2.1 | 1.83 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,455,100 |
22 Oct 2021 | USD | 2.21 | 2.23 | 1.67 | 1.95 | 1.95 | -0.31 (-13.72%) | 7,943,400 |
21 Oct 2021 | USD | 2.19 | 2.37 | 2.15 | 2.26 | 2.26 | +0.07 (+3.20%) | 5,068,000 |
20 Oct 2021 | USD | 2.26 | 2.42 | 2.09 | 2.19 | 2.19 | -0.08 (-3.52%) | 6,527,600 |
19 Oct 2021 | USD | 1.94 | 2.33 | 1.88 | 2.27 | 2.27 | +0.09 (+4.13%) | 14,775,100 |
18 Oct 2021 | USD | 2.01 | 2.21 | 1.85 | 2.18 | 2.18 | +0.79 (+56.83%) | 142,027,900 |
15 Oct 2021 | USD | 1.4 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 275,300 |
14 Oct 2021 | USD | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 179,900 |
13 Oct 2021 | USD | 1.41 | 1.45 | 1.36 | 1.45 | 1.45 | +0.03 (+2.11%) | 226,500 |
12 Oct 2021 | USD | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 167,300 |
11 Oct 2021 | USD | 1.44 | 1.46 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 247,000 |
8 Oct 2021 | USD | 1.31 | 1.43 | 1.31 | 1.41 | 1.41 | +0.07 (+5.22%) | 411,400 |
7 Oct 2021 | USD | 1.34 | 1.35 | 1.29 | 1.34 | 1.34 | +0.01 (+0.75%) | 309,500 |
6 Oct 2021 | USD | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | -0.04 (-2.92%) | 610,400 |
5 Oct 2021 | USD | 1.48 | 1.48 | 1.34 | 1.37 | 1.37 | -0.08 (-5.52%) | 782,000 |
4 Oct 2021 | USD | 1.41 | 1.53 | 1.38 | 1.45 | 1.45 | +0.07 (+5.07%) | 1,557,200 |
1 Oct 2021 | USD | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | +0.05 (+3.76%) | 478,400 |
30 Sep 2021 | USD | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 371,200 |
29 Sep 2021 | USD | 1.41 | 1.44 | 1.28 | 1.3 | 1.3 | -0.11 (-7.80%) | 744,600 |
28 Sep 2021 | USD | 1.39 | 1.52 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 904,100 |
27 Sep 2021 | USD | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | +0.08 (+6.15%) | 954,300 |
24 Sep 2021 | USD | 1.28 | 1.38 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 473,300 |
23 Sep 2021 | USD | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 633,800 |
22 Sep 2021 | USD | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | +0.09 (+7.32%) | 1,023,900 |
21 Sep 2021 | USD | 1.3 | 1.33 | 1.21 | 1.23 | 1.23 | -0.11 (-8.21%) | 1,154,900 |
20 Sep 2021 | USD | 1.4 | 1.43 | 1.3 | 1.34 | 1.34 | -0.12 (-8.22%) | 1,242,100 |