Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2021 | USD | 4.82 | 4.83 | 4.54 | 4.79 | 23.95 | -0.02 (-0.42%) | 127,300 |
8 Nov 2021 | USD | 4.75 | 4.94 | 4.71 | 4.81 | 24.05 | +0.11 (+2.34%) | 283,200 |
5 Nov 2021 | USD | 4.78 | 5.15 | 4.44 | 4.7 | 23.5 | -0.1 (-2.08%) | 516,700 |
4 Nov 2021 | USD | 4.8 | 4.87 | 4.613 | 4.8 | 24 | +0.06 (+1.27%) | 181,900 |
3 Nov 2021 | USD | 4.53 | 4.88 | 4.47 | 4.74 | 23.7 | +0.18 (+3.95%) | 549,200 |
2 Nov 2021 | USD | 4.41 | 4.75 | 4.34 | 4.56 | 22.8 | +0.22 (+5.07%) | 996,800 |
1 Nov 2021 | USD | 4.23 | 4.39 | 4.19 | 4.34 | 21.7 | +0.11 (+2.60%) | 240,700 |
29 Oct 2021 | USD | 4.12 | 4.264 | 4.02 | 4.23 | 21.15 | +0.13 (+3.17%) | 270,400 |
28 Oct 2021 | USD | 4.05 | 4.12 | 3.853 | 4.1 | 20.5 | +0.13 (+3.27%) | 210,800 |
27 Oct 2021 | USD | 3.9 | 4.15 | 3.85 | 3.97 | 19.85 | +0.01 (+0.25%) | 230,800 |
26 Oct 2021 | USD | 4.03 | 4.11 | 3.9 | 3.96 | 19.8 | -0.04 (-1%) | 152,500 |
25 Oct 2021 | USD | 3.97 | 4.2 | 3.9 | 4 | 20 | -0.02 (-0.50%) | 187,500 |
22 Oct 2021 | USD | 3.92 | 4.22 | 3.8 | 4.02 | 20.1 | +0.11 (+2.81%) | 426,600 |
21 Oct 2021 | USD | 4.04 | 4.1 | 3.86 | 3.91 | 19.55 | -0.13 (-3.22%) | 92,700 |
20 Oct 2021 | USD | 3.92 | 4.22 | 3.81 | 4.04 | 20.2 | +0.15 (+3.86%) | 316,400 |
19 Oct 2021 | USD | 3.85 | 3.897 | 3.725 | 3.89 | 19.45 | +0.06 (+1.57%) | 55,800 |
18 Oct 2021 | USD | 3.81 | 3.889 | 3.71 | 3.83 | 19.15 | +0.04 (+1.06%) | 60,600 |
15 Oct 2021 | USD | 3.66 | 3.89 | 3.63 | 3.79 | 18.95 | +0.13 (+3.55%) | 124,300 |
14 Oct 2021 | USD | 3.84 | 3.93 | 3.63 | 3.66 | 18.3 | -0.16 (-4.19%) | 192,500 |
13 Oct 2021 | USD | 3.893 | 3.899 | 3.77 | 3.82 | 19.1 | -0.09 (-2.30%) | 221,800 |
12 Oct 2021 | USD | 3.87 | 4.04 | 3.81 | 3.91 | 19.55 | -0.04 (-1.01%) | 298,100 |
11 Oct 2021 | USD | 4 | 4.11 | 3.86 | 3.95 | 19.75 | -0.03 (-0.75%) | 151,100 |
8 Oct 2021 | USD | 3.98 | 4.1 | 3.92 | 3.98 | 19.9 | -0.01 (-0.25%) | 72,700 |
7 Oct 2021 | USD | 3.977 | 4.13 | 3.93 | 3.99 | 19.95 | +0.04 (+1.01%) | 119,100 |
6 Oct 2021 | USD | 3.92 | 4.07 | 3.85 | 3.95 | 19.75 | -0.06 (-1.50%) | 99,700 |
5 Oct 2021 | USD | 3.79 | 4.07 | 3.786 | 4.01 | 20.05 | +0.26 (+6.93%) | 75,700 |
4 Oct 2021 | USD | 3.9 | 3.92 | 3.73 | 3.75 | 18.75 | -0.18 (-4.58%) | 117,500 |
1 Oct 2021 | USD | 3.93 | 3.98 | 3.83 | 3.93 | 19.65 | -0.03 (-0.76%) | 104,500 |
30 Sep 2021 | USD | 3.82 | 3.98 | 3.75 | 3.96 | 19.8 | +0.16 (+4.21%) | 152,800 |
29 Sep 2021 | USD | 4.08 | 4.11 | 3.79 | 3.8 | 19 | -0.25 (-6.17%) | 391,300 |