Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 3.03 | 3.44 | 3.03 | 3.23 | 96.9 | +0.25 (+8.39%) | 159,300 |
19 Nov 2021 | USD | 2.95 | 3.06 | 2.93 | 2.98 | 89.4 | +0.08 (+2.76%) | 83,100 |
18 Nov 2021 | USD | 3.53 | 3.53 | 2.85 | 2.9 | 87 | -0.57 (-16.43%) | 210,000 |
17 Nov 2021 | USD | 3.55 | 3.63 | 3.42 | 3.47 | 104.1 | -0.08 (-2.25%) | 73,500 |
16 Nov 2021 | USD | 3.54 | 3.77 | 3.53 | 3.55 | 106.5 | +0.03 (+0.85%) | 107,500 |
15 Nov 2021 | USD | 3.6 | 3.73 | 3.51 | 3.52 | 105.6 | -0.11 (-3.03%) | 55,100 |
12 Nov 2021 | USD | 3.61 | 3.69 | 3.58 | 3.63 | 108.9 | +0.03 (+0.83%) | 28,300 |
11 Nov 2021 | USD | 3.65 | 3.65 | 3.6 | 3.6 | 108 | -0.06 (-1.64%) | 54,500 |
10 Nov 2021 | USD | 3.79 | 3.9 | 3.66 | 3.66 | 109.8 | -0.13 (-3.43%) | 48,400 |
9 Nov 2021 | USD | 3.8 | 3.9 | 3.75 | 3.79 | 113.7 | -0.02 (-0.52%) | 65,200 |
8 Nov 2021 | USD | 3.79 | 3.9 | 3.75 | 3.81 | 114.3 | +0.06 (+1.60%) | 52,700 |
5 Nov 2021 | USD | 3.85 | 3.95 | 3.75 | 3.75 | 112.5 | -0.09 (-2.34%) | 78,900 |
4 Nov 2021 | USD | 3.99 | 4.09 | 3.8 | 3.84 | 115.2 | -0.11 (-2.78%) | 54,000 |
3 Nov 2021 | USD | 3.99 | 4.02 | 3.86 | 3.95 | 118.5 | -0.04 (-1.00%) | 28,400 |
2 Nov 2021 | USD | 3.84 | 4.04 | 3.82 | 3.99 | 119.7 | +0.2 (+5.28%) | 56,600 |
1 Nov 2021 | USD | 3.66 | 3.85 | 3.66 | 3.79 | 113.7 | +0.14 (+3.84%) | 76,100 |
29 Oct 2021 | USD | 3.67 | 3.68 | 3.6 | 3.65 | 109.5 | -0.06 (-1.62%) | 51,100 |
28 Oct 2021 | USD | 3.65 | 3.77 | 3.61 | 3.71 | 111.3 | +0.06 (+1.64%) | 29,400 |
27 Oct 2021 | USD | 3.83 | 3.89 | 3.6 | 3.65 | 109.5 | -0.17 (-4.45%) | 88,700 |
26 Oct 2021 | USD | 3.83 | 3.84 | 3.75 | 3.82 | 114.6 | 0.0 (0.0%) | 45,600 |
25 Oct 2021 | USD | 3.88 | 3.99 | 3.75 | 3.82 | 114.6 | -0.11 (-2.80%) | 123,300 |
22 Oct 2021 | USD | 3.88 | 4.05 | 3.86 | 3.93 | 117.9 | +0.03 (+0.77%) | 56,700 |
21 Oct 2021 | USD | 4.25 | 4.25 | 3.88 | 3.9 | 117 | -0.14 (-3.47%) | 189,700 |
20 Oct 2021 | USD | 4.07 | 4.2 | 4 | 4.04 | 121.2 | -0.03 (-0.74%) | 54,500 |
19 Oct 2021 | USD | 4.1 | 4.25 | 3.97 | 4.07 | 122.1 | +0.03 (+0.74%) | 123,800 |
18 Oct 2021 | USD | 4.05 | 4.09 | 3.88 | 4.04 | 121.2 | +0.04 (+1%) | 94,300 |
15 Oct 2021 | USD | 3.95 | 4.15 | 3.89 | 4 | 120 | +0.05 (+1.27%) | 107,300 |
14 Oct 2021 | USD | 3.92 | 4.04 | 3.92 | 3.95 | 118.5 | +0.02 (+0.51%) | 58,900 |
13 Oct 2021 | USD | 4.3 | 4.3 | 3.87 | 3.93 | 117.9 | -0.39 (-9.03%) | 57,100 |
12 Oct 2021 | USD | 4 | 4.37 | 3.91 | 4.32 | 129.6 | +0.25 (+6.14%) | 98,100 |