Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | USD | 3.9 | 4.13 | 3.86 | 4.02 | 4.02 | +0.25 (+6.63%) | 1,360,079 |
3 Nov 2021 | USD | 3.55 | 3.88 | 3.48 | 3.77 | 3.77 | +0.2 (+5.60%) | 2,976,616 |
2 Nov 2021 | USD | 3.75 | 3.75 | 3.48 | 3.57 | 3.57 | -0.16 (-4.29%) | 630,264 |
1 Nov 2021 | USD | 3.79 | 3.8 | 3.69 | 3.73 | 3.73 | +0.15 (+4.19%) | 444,825 |
29 Oct 2021 | USD | 3.61 | 3.63 | 3.53 | 3.58 | 3.58 | -0.03 (-0.83%) | 384,024 |
28 Oct 2021 | USD | 3.63 | 3.6425 | 3.52 | 3.61 | 3.61 | -0.03 (-0.82%) | 255,957 |
27 Oct 2021 | USD | 3.55 | 3.73 | 3.53 | 3.64 | 3.64 | +0.05 (+1.39%) | 394,619 |
26 Oct 2021 | USD | 3.68 | 3.7038 | 3.54 | 3.59 | 3.59 | -0.1 (-2.71%) | 356,942 |
25 Oct 2021 | USD | 3.72 | 3.79 | 3.46 | 3.69 | 3.69 | -0.07 (-1.86%) | 875,852 |
22 Oct 2021 | USD | 3.79 | 3.84 | 3.7 | 3.76 | 3.76 | -0.08 (-2.08%) | 306,323 |
21 Oct 2021 | USD | 3.81 | 3.88 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 355,778 |
20 Oct 2021 | USD | 3.83 | 3.86 | 3.7 | 3.8 | 3.8 | -0.04 (-1.04%) | 441,150 |
19 Oct 2021 | USD | 3.92 | 3.94 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 417,163 |
18 Oct 2021 | USD | 3.85 | 3.96 | 3.78 | 3.91 | 3.91 | +0.06 (+1.56%) | 273,465 |
15 Oct 2021 | USD | 3.98 | 4.05 | 3.82 | 3.85 | 3.85 | -0.12 (-3.02%) | 522,282 |
14 Oct 2021 | USD | 4.07 | 4.07 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 363,095 |
13 Oct 2021 | USD | 4.1 | 4.13 | 3.9 | 3.99 | 3.99 | +0.01 (+0.25%) | 547,486 |
12 Oct 2021 | USD | 4.13 | 4.17 | 3.87 | 3.98 | 3.98 | -0.09 (-2.21%) | 1,941,199 |
11 Oct 2021 | USD | 4.25 | 4.25 | 4.05 | 4.07 | 4.07 | -0.19 (-4.46%) | 325,089 |
8 Oct 2021 | USD | 4.37 | 4.38 | 4.2 | 4.26 | 4.26 | -0.11 (-2.52%) | 210,126 |
7 Oct 2021 | USD | 4.2 | 4.43 | 4.14 | 4.37 | 4.37 | +0.05 (+1.16%) | 395,489 |
6 Oct 2021 | USD | 4.06 | 4.39 | 3.89 | 4.32 | 4.32 | +0.21 (+5.11%) | 655,643 |
5 Oct 2021 | USD | 4.22 | 4.34 | 4.05 | 4.11 | 4.11 | -0.08 (-1.91%) | 1,631,943 |
4 Oct 2021 | USD | 4.25 | 5.45 | 3.756 | 4.19 | 4.19 | -1.29 (-23.54%) | 6,799,229 |
1 Oct 2021 | USD | 5.64 | 5.78 | 5.46 | 5.48 | 5.48 | -0.11 (-1.97%) | 447,694 |
30 Sep 2021 | USD | 5.8 | 5.86 | 5.53 | 5.59 | 5.59 | -0.1 (-1.76%) | 380,887 |
29 Sep 2021 | USD | 5.73 | 5.9699 | 5.63 | 5.69 | 5.69 | +0.02 (+0.35%) | 322,917 |
28 Sep 2021 | USD | 5.74 | 5.83 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 578,977 |
27 Sep 2021 | USD | 5.53 | 5.67 | 5.4131 | 5.64 | 5.64 | +0.11 (+1.99%) | 987,522 |
24 Sep 2021 | USD | 5.62 | 5.65 | 5.47 | 5.53 | 5.53 | -0.11 (-1.95%) | 847,393 |