Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | USD | 3.3914 | 3.3925 | 3.16 | 3.19 | 3.19 | -0.11 (-3.33%) | 494,865 |
26 Nov 2021 | USD | 3.3 | 3.34 | 3.23 | 3.3 | 3.3 | -0.1 (-2.94%) | 319,212 |
24 Nov 2021 | USD | 3.32 | 3.43 | 3.26 | 3.4 | 3.4 | +0.06 (+1.80%) | 616,664 |
23 Nov 2021 | USD | 3.38 | 3.447 | 3.28 | 3.34 | 3.34 | -0.09 (-2.62%) | 822,598 |
22 Nov 2021 | USD | 3.69 | 3.6971 | 3.34 | 3.43 | 3.43 | -0.26 (-7.05%) | 978,275 |
19 Nov 2021 | USD | 3.74 | 3.7985 | 3.6 | 3.69 | 3.69 | -0.02 (-0.54%) | 1,009,439 |
18 Nov 2021 | USD | 3.9 | 3.9 | 3.66 | 3.71 | 3.71 | -0.2 (-5.12%) | 844,071 |
17 Nov 2021 | USD | 3.92 | 3.99 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 788,448 |
16 Nov 2021 | USD | 3.98 | 3.98 | 3.87 | 3.91 | 3.91 | -0.08 (-2.01%) | 466,017 |
15 Nov 2021 | USD | 4 | 4.0272 | 3.93 | 3.99 | 3.99 | -0.02 (-0.50%) | 351,661 |
12 Nov 2021 | USD | 3.99 | 4.0298 | 3.93 | 4.01 | 4.01 | +0.03 (+0.75%) | 380,330 |
11 Nov 2021 | USD | 3.94 | 4 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 508,415 |
10 Nov 2021 | USD | 4 | 4.0371 | 3.87 | 3.94 | 3.94 | -0.05 (-1.25%) | 666,128 |
9 Nov 2021 | USD | 4.05 | 4.0656 | 3.94 | 3.99 | 3.99 | -0.03 (-0.75%) | 658,029 |
8 Nov 2021 | USD | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 639,390 |
5 Nov 2021 | USD | 4.2 | 4.2199 | 3.98 | 4.05 | 4.05 | -0.19 (-4.48%) | 1,168,605 |
4 Nov 2021 | USD | 4.15 | 4.6458 | 4.04 | 4.24 | 4.24 | +0.08 (+1.92%) | 3,868,734 |
3 Nov 2021 | USD | 4.05 | 4.16 | 4.02 | 4.16 | 4.16 | +0.07 (+1.71%) | 1,441,721 |
2 Nov 2021 | USD | 4.18 | 4.19 | 3.97 | 4.09 | 4.09 | -0.09 (-2.15%) | 1,175,381 |
1 Nov 2021 | USD | 4.31 | 4.54 | 4.11 | 4.18 | 4.18 | +0.29 (+7.46%) | 9,278,055 |
29 Oct 2021 | USD | 3.89 | 3.97 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 531,065 |
28 Oct 2021 | USD | 3.9 | 3.97 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 643,029 |
27 Oct 2021 | USD | 3.95 | 3.9625 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 622,276 |
26 Oct 2021 | USD | 4 | 4.07 | 3.9 | 3.91 | 3.91 | -0.13 (-3.22%) | 779,628 |
25 Oct 2021 | USD | 3.9367 | 4.09 | 3.88 | 4.04 | 4.04 | +0.09 (+2.28%) | 1,609,868 |
22 Oct 2021 | USD | 4.05 | 4.1 | 3.85 | 3.95 | 3.95 | -0.17 (-4.13%) | 1,578,408 |
21 Oct 2021 | USD | 4.07 | 4.32 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,107,274 |
20 Oct 2021 | USD | 4.18 | 4.25 | 4.05 | 4.08 | 4.08 | -0.09 (-2.16%) | 807,480 |
19 Oct 2021 | USD | 4.09 | 4.22 | 4.02 | 4.17 | 4.17 | +0.15 (+3.73%) | 1,167,353 |
18 Oct 2021 | USD | 4.15 | 4.19 | 4.02 | 4.02 | 4.02 | -0.23 (-5.41%) | 1,440,858 |