Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 4.36 | 4.49 | 4.17 | 4.25 | 4.25 | -0.12 (-2.75%) | 223,600 |
16 Nov 2021 | USD | 4.16 | 4.46 | 4.11 | 4.37 | 4.37 | +0.17 (+4.05%) | 185,600 |
15 Nov 2021 | USD | 4.17 | 4.27 | 3.97 | 4.2 | 4.2 | +0.04 (+0.96%) | 451,300 |
12 Nov 2021 | USD | 4.31 | 4.4 | 4.1 | 4.16 | 4.16 | -0.22 (-5.02%) | 522,800 |
11 Nov 2021 | USD | 4.51 | 4.58 | 4.25 | 4.38 | 4.38 | -0.13 (-2.88%) | 391,600 |
10 Nov 2021 | USD | 4.69 | 4.75 | 4.51 | 4.51 | 4.51 | -0.26 (-5.45%) | 279,800 |
9 Nov 2021 | USD | 4.91 | 4.97 | 4.56 | 4.77 | 4.77 | -0.16 (-3.25%) | 351,100 |
8 Nov 2021 | USD | 5 | 5.29 | 4.84 | 4.93 | 4.93 | +0.06 (+1.23%) | 663,800 |
5 Nov 2021 | USD | 5.2 | 5.43 | 4.84 | 4.87 | 4.87 | -0.12 (-2.40%) | 1,302,000 |
4 Nov 2021 | USD | 4.95 | 5.19 | 4.83 | 4.99 | 4.99 | +0.12 (+2.46%) | 470,500 |
3 Nov 2021 | USD | 4.47 | 4.9 | 4.4 | 4.87 | 4.87 | +0.32 (+7.03%) | 360,500 |
2 Nov 2021 | USD | 4.53 | 4.59 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 313,000 |
1 Nov 2021 | USD | 4.46 | 4.58 | 4.37 | 4.5 | 4.5 | +0.12 (+2.74%) | 341,400 |
29 Oct 2021 | USD | 4.44 | 4.49 | 4.28 | 4.38 | 4.38 | -0.12 (-2.67%) | 250,400 |
28 Oct 2021 | USD | 4.4 | 4.55 | 4.32 | 4.5 | 4.5 | +0.12 (+2.74%) | 270,600 |
27 Oct 2021 | USD | 4.35 | 4.5 | 4.3 | 4.38 | 4.38 | -0.01 (-0.23%) | 253,100 |
26 Oct 2021 | USD | 4.49 | 4.51 | 4.33 | 4.39 | 4.39 | -0.1 (-2.23%) | 229,100 |
25 Oct 2021 | USD | 4.43 | 4.62 | 4.37 | 4.49 | 4.49 | +0.11 (+2.51%) | 477,700 |
22 Oct 2021 | USD | 4.42 | 4.58 | 4.21 | 4.38 | 4.38 | -0.06 (-1.35%) | 798,700 |
21 Oct 2021 | USD | 4.73 | 4.75 | 4.34 | 4.44 | 4.44 | -0.36 (-7.50%) | 586,800 |
20 Oct 2021 | USD | 4.62 | 4.83 | 4.55 | 4.8 | 4.8 | +0.23 (+5.03%) | 498,600 |
19 Oct 2021 | USD | 4.51 | 4.7 | 4.41 | 4.57 | 4.57 | +0.03 (+0.66%) | 364,300 |
18 Oct 2021 | USD | 4.66 | 4.96 | 4.45 | 4.54 | 4.54 | -0.09 (-1.94%) | 468,200 |
15 Oct 2021 | USD | 4.44 | 4.7 | 4.23 | 4.63 | 4.63 | +0.27 (+6.19%) | 828,100 |
14 Oct 2021 | USD | 4.29 | 4.41 | 4.12 | 4.36 | 4.36 | +0.11 (+2.59%) | 342,200 |
13 Oct 2021 | USD | 4.51 | 4.58 | 4.09 | 4.25 | 4.25 | -0.26 (-5.76%) | 508,000 |
12 Oct 2021 | USD | 4.75 | 4.9 | 4.36 | 4.51 | 4.51 | -0.26 (-5.45%) | 580,200 |
11 Oct 2021 | USD | 4.9 | 5.2 | 4.74 | 4.77 | 4.77 | +0.12 (+2.58%) | 774,700 |
8 Oct 2021 | USD | 4.64 | 5.25 | 4.59 | 4.65 | 4.65 | +0.15 (+3.33%) | 1,978,500 |
7 Oct 2021 | USD | 4.43 | 4.61 | 4.32 | 4.5 | 4.5 | +0.13 (+2.97%) | 319,500 |