Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | USD | 2.15 | 2.4 | 2 | 2.4 | 2.4 | +0.57 (+31.15%) | 81,200 |
2 Nov 2021 | USD | 1.69 | 1.957 | 1.63 | 1.83 | 1.83 | +0.17 (+10.24%) | 41,912 |
1 Nov 2021 | USD | 1.45 | 1.7 | 1.45 | 1.66 | 1.66 | +0.11 (+7.10%) | 14,208 |
29 Oct 2021 | USD | 1.5 | 1.55 | 1.49 | 1.55 | 1.55 | +0.02 (+1.31%) | 7,200 |
28 Oct 2021 | USD | 1.51 | 1.565 | 1.5 | 1.53 | 1.53 | -0.059 (-3.71%) | 5,000 |
27 Oct 2021 | USD | 1.69 | 1.69 | 1.57 | 1.589 | 1.589 | +0.099 (+6.64%) | 24,900 |
26 Oct 2021 | USD | 1.7 | 1.7 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 15,100 |
25 Oct 2021 | USD | 1.57 | 1.67 | 1.57 | 1.57 | 1.57 | +0.11 (+7.53%) | 26,000 |
22 Oct 2021 | USD | 1.465 | 1.51 | 1.42 | 1.46 | 1.46 | +0.06 (+4.29%) | 4,800 |
21 Oct 2021 | USD | 1.39 | 1.4 | 1.385 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,000 |
20 Oct 2021 | USD | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 3,200 |
19 Oct 2021 | USD | 1.27 | 1.404 | 1.27 | 1.37 | 1.37 | +0.01 (+0.74%) | 21,400 |
18 Oct 2021 | USD | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -0.09 (-6.21%) | 7,900 |
15 Oct 2021 | USD | 1.46 | 1.46 | 1.36 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,900 |
14 Oct 2021 | USD | 1.58 | 1.58 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,100 |
13 Oct 2021 | USD | 1.45 | 1.5 | 1.325 | 1.43 | 1.43 | -0.07 (-4.67%) | 18,400 |
12 Oct 2021 | USD | 1.415 | 1.58 | 1.415 | 1.5 | 1.5 | +0.05 (+3.45%) | 14,447 |
11 Oct 2021 | USD | 1.36 | 1.49 | 1.35 | 1.45 | 1.45 | +0.095 (+7.01%) | 28,511 |
8 Oct 2021 | USD | 1.35 | 1.42 | 1.3 | 1.355 | 1.355 | -0.035 (-2.52%) | 27,500 |
7 Oct 2021 | USD | 1.395 | 1.44 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,700 |
6 Oct 2021 | USD | 1.54 | 1.54 | 1.36 | 1.41 | 1.41 | +0.06 (+4.44%) | 2,700 |
5 Oct 2021 | USD | 1.44 | 1.44 | 1.26 | 1.35 | 1.35 | +0.043 (+3.29%) | 221,900 |
4 Oct 2021 | USD | 1.45 | 1.45 | 1.28 | 1.307 | 1.307 | -0.033 (-2.46%) | 4,100 |
1 Oct 2021 | USD | 1.45 | 1.57 | 1.25 | 1.34 | 1.34 | -0.11 (-7.59%) | 53,300 |
30 Sep 2021 | USD | 1.53 | 1.65 | 1.44 | 1.45 | 1.45 | -0.15 (-9.38%) | 9,100 |
29 Sep 2021 | USD | 1.545 | 1.69 | 1.451 | 1.6 | 1.6 | -0.08 (-4.76%) | 15,800 |
28 Sep 2021 | USD | 1.51 | 1.7499 | 1.42 | 1.68 | 1.68 | 0.0 (0.0%) | 6,970 |
27 Sep 2021 | USD | 1.5 | 1.7899 | 1.5 | 1.68 | 1.68 | +0.17 (+11.26%) | 9,251 |
24 Sep 2021 | USD | 1.56 | 1.59 | 1.5 | 1.51 | 1.51 | -0.045 (-2.89%) | 10,200 |
23 Sep 2021 | USD | 1.63 | 1.73 | 1.49 | 1.555 | 1.555 | -0.075 (-4.60%) | 3,100 |