Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2021 | USD | 4.2104 | 4.348 | 3.9522 | 3.9932 | 3.9932 | -0.188 (-4.50%) | 948,462 |
15 Oct 2021 | USD | 3.7611 | 4.3569 | 3.5519 | 4.1814 | 4.1814 | +0.47 (+12.67%) | 3,174,651 |
14 Oct 2021 | USD | 3.6043 | 4.0541 | 3.5648 | 3.7111 | 3.7111 | +0.107 (+2.96%) | 1,859,452 |
13 Oct 2021 | USD | 3.3443 | 3.6953 | 3.1016 | 3.6045 | 3.6045 | +0.265 (+7.92%) | 2,764,651 |
12 Oct 2021 | USD | 3.7156 | 3.7156 | 3.0331 | 3.3399 | 3.3399 | -0.357 (-9.67%) | 2,891,596 |
11 Oct 2021 | USD | 3.5006 | 4.0279 | 3.4125 | 3.6973 | 3.6973 | +0.197 (+5.63%) | 2,530,110 |
10 Oct 2021 | USD | 3.7702 | 3.965 | 3.4493 | 3.5002 | 3.5002 | -0.261 (-6.95%) | 1,534,321 |
9 Oct 2021 | USD | 3.5704 | 3.9193 | 3.5112 | 3.7616 | 3.7616 | +0.189 (+5.30%) | 1,125,837 |
8 Oct 2021 | USD | 3.7164 | 3.9415 | 3.5094 | 3.5722 | 3.5722 | -0.157 (-4.21%) | 2,653,085 |
7 Oct 2021 | USD | 3.7262 | 4.1502 | 3.4638 | 3.7293 | 3.7293 | +0.014 (+0.37%) | 3,656,688 |
6 Oct 2021 | USD | 3.4795 | 3.9458 | 2.9803 | 3.7156 | 3.7156 | +0.244 (+7.03%) | 4,663,479 |
5 Oct 2021 | USD | 3.2585 | 3.5562 | 3.2125 | 3.4716 | 3.4716 | +0.231 (+7.13%) | 1,095,618 |
4 Oct 2021 | USD | 3.3687 | 3.3734 | 3.0006 | 3.2406 | 3.2406 | -0.128 (-3.81%) | 847,804 |
3 Oct 2021 | USD | 3.3049 | 3.544 | 3.1735 | 3.3689 | 3.3689 | +0.064 (+1.92%) | 952,109 |
2 Oct 2021 | USD | 3.1816 | 3.4495 | 3.1257 | 3.3054 | 3.3054 | +0.122 (+3.84%) | 855,569 |
1 Oct 2021 | USD | 2.6664 | 3.258 | 2.5894 | 3.1833 | 3.1833 | +0.524 (+19.70%) | 1,795,306 |
30 Sep 2021 | USD | 2.3337 | 2.7014 | 2.2948 | 2.6595 | 2.6595 | +0.34 (+14.65%) | 948,447 |
29 Sep 2021 | USD | 2.1446 | 2.5251 | 2.1237 | 2.3197 | 2.3197 | +0.18 (+8.41%) | 1,104,571 |
28 Sep 2021 | USD | 2.3322 | 2.4732 | 2.1287 | 2.1398 | 2.1398 | -0.192 (-8.25%) | 676,152 |
27 Sep 2021 | USD | 2.5569 | 2.7284 | 2.326 | 2.3322 | 2.3322 | -0.221 (-8.65%) | 578,521 |
26 Sep 2021 | USD | 2.5655 | 2.6646 | 2.2148 | 2.5529 | 2.5529 | -0.013 (-0.49%) | 1,058,762 |
25 Sep 2021 | USD | 2.6131 | 2.7631 | 2.4819 | 2.5655 | 2.5655 | -0.05 (-1.90%) | 1,104,162 |
24 Sep 2021 | USD | 3.0966 | 3.1909 | 2.2216 | 2.6152 | 2.6152 | -0.474 (-15.36%) | 2,051,776 |
23 Sep 2021 | USD | 3.0022 | 3.1469 | 2.8362 | 3.0897 | 3.0897 | +0.079 (+2.61%) | 1,022,152 |
22 Sep 2021 | USD | 2.4712 | 3.0257 | 2.3602 | 3.0111 | 3.0111 | +0.527 (+21.21%) | 2,335,411 |
21 Sep 2021 | USD | 2.9608 | 3.2424 | 2.3157 | 2.4843 | 2.4843 | -0.427 (-14.66%) | 3,820,014 |
20 Sep 2021 | USD | 3.9908 | 4.0034 | 2.7882 | 2.9112 | 2.9112 | -1.089 (-27.23%) | 3,599,871 |
19 Sep 2021 | USD | 4.3387 | 4.3387 | 3.8219 | 4.0003 | 4.0003 | -0.323 (-7.46%) | 835,008 |
18 Sep 2021 | USD | 4.2275 | 4.5504 | 4.1326 | 4.3229 | 4.3229 | +0.096 (+2.26%) | 1,002,551 |
17 Sep 2021 | USD | 4.5601 | 4.8519 | 4.1487 | 4.2274 | 4.2274 | -0.338 (-7.41%) | 1,049,028 |