Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 4.32 | 4.45 | 4.02 | 4.093 | 4.093 | -0.207 (-4.81%) | 157,600 |
12 Nov 2021 | USD | 4.74 | 4.98 | 4.27 | 4.3 | 4.3 | -0.37 (-7.92%) | 107,500 |
11 Nov 2021 | USD | 4.59 | 4.9 | 4.36 | 4.67 | 4.67 | +0.035 (+0.76%) | 151,500 |
10 Nov 2021 | USD | 5.07 | 5.253 | 4.39 | 4.635 | 4.635 | -0.555 (-10.69%) | 222,800 |
9 Nov 2021 | USD | 4.91 | 5.24 | 4.91 | 5.19 | 5.19 | +0.11 (+2.17%) | 258,300 |
8 Nov 2021 | USD | 4.37 | 5.11 | 4.37 | 5.08 | 5.08 | +0.501 (+10.94%) | 240,100 |
5 Nov 2021 | USD | 4.71 | 4.71 | 4.449 | 4.579 | 4.579 | -0.071 (-1.53%) | 33,300 |
4 Nov 2021 | USD | 4.635 | 4.8 | 4.4 | 4.65 | 4.65 | +0.02 (+0.43%) | 84,700 |
3 Nov 2021 | USD | 3.97 | 4.72 | 3.911 | 4.63 | 4.63 | +0.66 (+16.62%) | 235,000 |
2 Nov 2021 | USD | 3.87 | 3.99 | 3.75 | 3.97 | 3.97 | +0.18 (+4.75%) | 111,100 |
1 Nov 2021 | USD | 3.7 | 4 | 3.66 | 3.79 | 3.79 | +0.13 (+3.55%) | 136,500 |
29 Oct 2021 | USD | 3.81 | 3.81 | 3.51 | 3.66 | 3.66 | -0.15 (-3.94%) | 119,500 |
28 Oct 2021 | USD | 3.74 | 4.03 | 3.66 | 3.81 | 3.81 | +0.09 (+2.42%) | 127,200 |
27 Oct 2021 | USD | 3.805 | 3.935 | 3.67 | 3.72 | 3.72 | -0.16 (-4.12%) | 75,800 |
26 Oct 2021 | USD | 3.815 | 4.029 | 3.731 | 3.88 | 3.88 | +0.11 (+2.92%) | 61,700 |
25 Oct 2021 | USD | 3.665 | 3.9 | 3.637 | 3.77 | 3.77 | +0.17 (+4.72%) | 134,600 |
22 Oct 2021 | USD | 3.765 | 3.765 | 3.45 | 3.6 | 3.6 | -0.11 (-2.96%) | 89,700 |
21 Oct 2021 | USD | 3.74 | 3.92 | 3.67 | 3.71 | 3.71 | -0.194 (-4.97%) | 50,500 |
20 Oct 2021 | USD | 3.82 | 3.95 | 3.6 | 3.904 | 3.904 | +0.084 (+2.20%) | 103,700 |
19 Oct 2021 | USD | 4.1 | 4.14 | 3.76 | 3.82 | 3.82 | -0.14 (-3.54%) | 162,400 |
18 Oct 2021 | USD | 3.67 | 4.02 | 3.67 | 3.96 | 3.96 | +0.37 (+10.31%) | 228,500 |
15 Oct 2021 | USD | 3.39 | 3.606 | 3.39 | 3.59 | 3.59 | -0.008 (-0.22%) | 145,500 |
14 Oct 2021 | USD | 3.675 | 3.9 | 3.562 | 3.598 | 3.598 | -0.092 (-2.49%) | 190,800 |
13 Oct 2021 | USD | 3.7 | 3.95 | 3.48 | 3.69 | 3.69 | -0.06 (-1.60%) | 771,300 |
12 Oct 2021 | USD | 3.5 | 4.21 | 2.83 | 3.75 | 3.75 | +0.27 (+7.76%) | 1,821,700 |
11 Oct 2021 | USD | 3.42 | 3.72 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 16,300 |
8 Oct 2021 | USD | 3.516 | 3.63 | 3.401 | 3.42 | 3.42 | -0.09 (-2.56%) | 35,300 |
7 Oct 2021 | USD | 3.7 | 3.78 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 36,800 |
6 Oct 2021 | USD | 3.641 | 3.641 | 3.32 | 3.5 | 3.5 | -0.23 (-6.17%) | 95,200 |
5 Oct 2021 | USD | 3.85 | 3.85 | 3.455 | 3.73 | 3.73 | +0.08 (+2.19%) | 67,200 |