Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | USD | 1.81 | 1.9 | 1.77 | 1.85 | 1.85 | +0.03 (+1.65%) | 736,800 |
9 Nov 2021 | USD | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 603,625 |
8 Nov 2021 | USD | 1.82 | 1.85 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 273,723 |
5 Nov 2021 | USD | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 274,600 |
4 Nov 2021 | USD | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 135,800 |
3 Nov 2021 | USD | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 255,600 |
2 Nov 2021 | USD | 1.8 | 1.84 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 295,100 |
1 Nov 2021 | USD | 1.79 | 1.82 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 187,200 |
29 Oct 2021 | USD | 1.81 | 1.83 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 304,900 |
28 Oct 2021 | USD | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 183,300 |
27 Oct 2021 | USD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 511,600 |
26 Oct 2021 | USD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 462,500 |
25 Oct 2021 | USD | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 440,000 |
22 Oct 2021 | USD | 1.9 | 1.93 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 866,000 |
21 Oct 2021 | USD | 1.92 | 1.95 | 1.86 | 1.9 | 1.9 | -0.04 (-2.06%) | 602,900 |
20 Oct 2021 | USD | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 549,000 |
19 Oct 2021 | USD | 1.9 | 1.96 | 1.86 | 1.94 | 1.94 | +0.06 (+3.19%) | 784,400 |
18 Oct 2021 | USD | 1.9 | 1.94 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 1,170,100 |
15 Oct 2021 | USD | 1.99 | 2.02 | 1.93 | 1.94 | 1.94 | -0.08 (-3.96%) | 641,000 |
14 Oct 2021 | USD | 2.05 | 2.07 | 1.96 | 2.02 | 2.02 | +0.01 (+0.50%) | 853,000 |
13 Oct 2021 | USD | 2.02 | 2.08 | 1.93 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,185,100 |
12 Oct 2021 | USD | 1.88 | 2.09 | 1.85 | 2.05 | 2.05 | +0.18 (+9.63%) | 2,327,300 |
11 Oct 2021 | USD | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | -0.04 (-2.09%) | 1,192,700 |
8 Oct 2021 | USD | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 2,281,200 |
7 Oct 2021 | USD | 1.87 | 1.99 | 1.83 | 1.91 | 1.91 | -1.15 (-37.58%) | 20,271,500 |
6 Oct 2021 | USD | 3.05 | 3.29 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 656,100 |
5 Oct 2021 | USD | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 91,100 |
4 Oct 2021 | USD | 3.06 | 3.08 | 3 | 3 | 3 | -0.05 (-1.64%) | 88,400 |
1 Oct 2021 | USD | 2.92 | 3.08 | 2.89 | 3.05 | 3.05 | +0.1 (+3.39%) | 100,800 |
30 Sep 2021 | USD | 2.8 | 2.99 | 2.8 | 2.95 | 2.95 | +0.13 (+4.61%) | 107,300 |