Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 3.67 | 3.71 | 3.46 | 3.54 | 53.1 | -0.14 (-3.80%) | 41,600 |
19 Nov 2021 | USD | 3.71 | 3.8 | 3.63 | 3.68 | 55.2 | -0.021 (-0.57%) | 26,800 |
18 Nov 2021 | USD | 3.86 | 3.91 | 3.7 | 3.701 | 55.515 | -0.169 (-4.37%) | 20,900 |
17 Nov 2021 | USD | 3.89 | 3.97 | 3.83 | 3.87 | 58.05 | -0.04 (-1.02%) | 25,300 |
16 Nov 2021 | USD | 3.95 | 3.99 | 3.86 | 3.91 | 58.65 | -0.04 (-1.01%) | 64,700 |
15 Nov 2021 | USD | 4.03 | 4.03 | 3.95 | 3.95 | 59.25 | -0.06 (-1.50%) | 39,700 |
12 Nov 2021 | USD | 3.93 | 4.035 | 3.923 | 4.01 | 60.15 | +0.06 (+1.52%) | 14,200 |
11 Nov 2021 | USD | 4 | 4.159 | 3.93 | 3.95 | 59.25 | -0.02 (-0.50%) | 15,100 |
10 Nov 2021 | USD | 4.09 | 4.1 | 3.92 | 3.97 | 59.55 | -0.1 (-2.46%) | 41,400 |
9 Nov 2021 | USD | 4.02 | 4.18 | 4.01 | 4.07 | 61.05 | +0.03 (+0.74%) | 54,300 |
8 Nov 2021 | USD | 4.06 | 4.15 | 4.03 | 4.04 | 60.6 | -0.01 (-0.25%) | 27,500 |
5 Nov 2021 | USD | 4.23 | 4.23 | 4.03 | 4.05 | 60.75 | -0.17 (-4.03%) | 52,600 |
4 Nov 2021 | USD | 4.23 | 4.25 | 4.139 | 4.22 | 63.3 | +0.03 (+0.72%) | 15,300 |
3 Nov 2021 | USD | 4.21 | 4.28 | 4.17 | 4.19 | 62.85 | -0.02 (-0.48%) | 33,200 |
2 Nov 2021 | USD | 4.26 | 4.26 | 4.16 | 4.21 | 63.15 | -0.03 (-0.71%) | 22,300 |
1 Nov 2021 | USD | 4.26 | 4.36 | 4.16 | 4.24 | 63.6 | -0.04 (-0.93%) | 23,100 |
29 Oct 2021 | USD | 4.17 | 4.44 | 4.17 | 4.28 | 64.2 | +0.09 (+2.15%) | 77,200 |
28 Oct 2021 | USD | 4.13 | 4.23 | 4.05 | 4.19 | 62.85 | +0.05 (+1.21%) | 42,300 |
27 Oct 2021 | USD | 4.11 | 4.24 | 4 | 4.14 | 62.1 | -0.02 (-0.48%) | 70,300 |
26 Oct 2021 | USD | 4.25 | 4.25 | 3.96 | 4.16 | 62.4 | -0.03 (-0.72%) | 176,100 |
25 Oct 2021 | USD | 4.28 | 4.36 | 4.12 | 4.19 | 62.85 | -0.07 (-1.64%) | 132,300 |
22 Oct 2021 | USD | 4.36 | 4.37 | 4.25 | 4.26 | 63.9 | -0.125 (-2.85%) | 40,200 |
21 Oct 2021 | USD | 4.34 | 4.51 | 4.331 | 4.385 | 65.775 | +0.025 (+0.57%) | 22,200 |
20 Oct 2021 | USD | 4.48 | 4.5 | 4.35 | 4.36 | 65.4 | -0.15 (-3.33%) | 24,600 |
19 Oct 2021 | USD | 4.41 | 4.558 | 4.33 | 4.51 | 67.65 | +0.085 (+1.92%) | 25,300 |
18 Oct 2021 | USD | 4.52 | 4.582 | 4.31 | 4.425 | 66.375 | -0.095 (-2.10%) | 59,400 |
15 Oct 2021 | USD | 4.65 | 4.783 | 4.52 | 4.52 | 67.8 | -0.07 (-1.53%) | 19,600 |
14 Oct 2021 | USD | 4.62 | 4.78 | 4.58 | 4.59 | 68.85 | -0.03 (-0.65%) | 17,000 |
13 Oct 2021 | USD | 4.59 | 4.67 | 4.56 | 4.62 | 69.3 | +0.03 (+0.65%) | 19,200 |
12 Oct 2021 | USD | 4.68 | 4.68 | 4.52 | 4.59 | 68.85 | -0.09 (-1.92%) | 54,400 |