Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 3.88 | 4.01 | 3.652 | 3.7 | 3.7 | -0.15 (-3.90%) | 37,800 |
19 Nov 2021 | USD | 4.09 | 4.18 | 3.72 | 3.85 | 3.85 | -0.28 (-6.78%) | 40,300 |
18 Nov 2021 | USD | 4.14 | 4.19 | 3.85 | 4.13 | 4.13 | -0.07 (-1.67%) | 63,900 |
17 Nov 2021 | USD | 3.62 | 4.2 | 3.577 | 4.2 | 4.2 | +0.48 (+12.90%) | 125,800 |
16 Nov 2021 | USD | 3.38 | 3.74 | 3.29 | 3.72 | 3.72 | +0.44 (+13.41%) | 150,300 |
15 Nov 2021 | USD | 3.56 | 3.57 | 3.15 | 3.28 | 3.28 | -0.289 (-8.10%) | 78,200 |
12 Nov 2021 | USD | 3.59 | 3.64 | 3.5 | 3.569 | 3.569 | +0.099 (+2.85%) | 16,800 |
11 Nov 2021 | USD | 3.4 | 3.54 | 3.35 | 3.47 | 3.47 | +0.1 (+2.97%) | 46,200 |
10 Nov 2021 | USD | 3.38 | 3.57 | 3.1 | 3.37 | 3.37 | 0.0 (0.0%) | 44,000 |
9 Nov 2021 | USD | 3.51 | 3.78 | 3.1 | 3.37 | 3.37 | -0.23 (-6.39%) | 104,500 |
8 Nov 2021 | USD | 3.59 | 3.6 | 3.52 | 3.6 | 3.6 | +0.01 (+0.28%) | 27,900 |
5 Nov 2021 | USD | 3.535 | 3.59 | 3.5 | 3.59 | 3.59 | +0.05 (+1.41%) | 13,100 |
4 Nov 2021 | USD | 3.61 | 3.811 | 3.5 | 3.54 | 3.54 | -0.13 (-3.54%) | 20,200 |
3 Nov 2021 | USD | 3.598 | 3.776 | 3.396 | 3.67 | 3.67 | +0.17 (+4.86%) | 43,100 |
2 Nov 2021 | USD | 3.466 | 3.81 | 3.4 | 3.5 | 3.5 | +0.04 (+1.16%) | 8,300 |
1 Nov 2021 | USD | 3.72 | 3.72 | 3.43 | 3.46 | 3.46 | -0.18 (-4.95%) | 19,000 |
29 Oct 2021 | USD | 3.62 | 3.82 | 3.46 | 3.64 | 3.64 | -0.15 (-3.96%) | 12,600 |
28 Oct 2021 | USD | 3.64 | 3.81 | 3.64 | 3.79 | 3.79 | +0.1 (+2.71%) | 20,800 |
27 Oct 2021 | USD | 3.5 | 3.85 | 3.45 | 3.69 | 3.69 | +0.09 (+2.50%) | 134,500 |
26 Oct 2021 | USD | 3.094 | 3.74 | 3.05 | 3.6 | 3.6 | +0.5 (+16.13%) | 213,900 |
25 Oct 2021 | USD | 3.139 | 3.15 | 3.02 | 3.1 | 3.1 | -0.05 (-1.59%) | 13,300 |
22 Oct 2021 | USD | 3.11 | 3.15 | 3.02 | 3.15 | 3.15 | +0.026 (+0.83%) | 19,300 |
21 Oct 2021 | USD | 3.135 | 3.135 | 3.06 | 3.124 | 3.124 | +0.084 (+2.76%) | 6,700 |
20 Oct 2021 | USD | 3.03 | 3.135 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 7,100 |
19 Oct 2021 | USD | 3 | 3.14 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 27,100 |
18 Oct 2021 | USD | 3.01 | 3.16 | 3.01 | 3.1 | 3.1 | +0.07 (+2.31%) | 1,800 |
15 Oct 2021 | USD | 2.99 | 3.2 | 2.99 | 3.03 | 3.03 | -0.024 (-0.79%) | 11,300 |
14 Oct 2021 | USD | 3.1 | 3.14 | 2.99 | 3.054 | 3.054 | -0.046 (-1.48%) | 19,300 |
13 Oct 2021 | USD | 2.99 | 3.18 | 2.85 | 3.1 | 3.1 | +0.1 (+3.33%) | 38,100 |
12 Oct 2021 | USD | 3.125 | 3.2 | 2.99 | 3 | 3 | -0.18 (-5.66%) | 49,015 |