Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | USD | 4.04 | 4.06 | 3.89 | 3.89 | 3.89 | -0.11 (-2.75%) | 314,700 |
22 Oct 2021 | USD | 3.97 | 4.03 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 427,400 |
21 Oct 2021 | USD | 3.84 | 4.05 | 3.78 | 3.97 | 3.97 | +0.13 (+3.39%) | 2,412,000 |
20 Oct 2021 | USD | 3.83 | 4 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 269,300 |
19 Oct 2021 | USD | 3.85 | 3.9 | 3.74 | 3.83 | 3.83 | -0.02 (-0.52%) | 290,600 |
18 Oct 2021 | USD | 4.01 | 4.05 | 3.83 | 3.85 | 3.85 | -0.15 (-3.75%) | 229,800 |
15 Oct 2021 | USD | 4.03 | 4.07 | 3.87 | 4 | 4 | -0.01 (-0.25%) | 371,000 |
14 Oct 2021 | USD | 3.97 | 4.1 | 3.93 | 4.01 | 4.01 | +0.07 (+1.78%) | 452,300 |
13 Oct 2021 | USD | 4.04 | 4.06 | 3.81 | 3.94 | 3.94 | +0.09 (+2.34%) | 846,500 |
12 Oct 2021 | USD | 3.66 | 3.93 | 3.55 | 3.85 | 3.85 | +0.13 (+3.49%) | 566,700 |
11 Oct 2021 | USD | 3.54 | 3.72 | 3.48 | 3.72 | 3.72 | +0.17 (+4.79%) | 438,300 |
8 Oct 2021 | USD | 3.39 | 3.59 | 3.39 | 3.55 | 3.55 | +0.15 (+4.41%) | 372,100 |
7 Oct 2021 | USD | 3.39 | 3.59 | 3.36 | 3.4 | 3.4 | +0.09 (+2.72%) | 700,700 |
6 Oct 2021 | USD | 2.99 | 3.43 | 2.97 | 3.31 | 3.31 | +0.31 (+10.33%) | 838,900 |
5 Oct 2021 | USD | 3.08 | 3.09 | 2.93 | 3 | 3 | -0.03 (-0.99%) | 171,200 |
4 Oct 2021 | USD | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | -0.04 (-1.30%) | 89,200 |
1 Oct 2021 | USD | 3.12 | 3.12 | 3.02 | 3.07 | 3.07 | -0.04 (-1.29%) | 134,300 |
30 Sep 2021 | USD | 3.13 | 3.2 | 3.06 | 3.11 | 3.11 | -0.03 (-0.96%) | 147,400 |
29 Sep 2021 | USD | 3.08 | 3.22 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 456,700 |
28 Sep 2021 | USD | 3.2 | 3.23 | 3.07 | 3.08 | 3.08 | -0.15 (-4.64%) | 124,200 |
27 Sep 2021 | USD | 3.12 | 3.3 | 3.12 | 3.23 | 3.23 | +0.2 (+6.60%) | 370,300 |
24 Sep 2021 | USD | 2.99 | 3.08 | 2.95 | 3.03 | 3.03 | -0.03 (-0.98%) | 169,500 |
23 Sep 2021 | USD | 3.05 | 3.12 | 2.87 | 3.06 | 3.06 | +0.05 (+1.66%) | 331,200 |
22 Sep 2021 | USD | 2.93 | 3.06 | 2.85 | 3.01 | 3.01 | +0.13 (+4.51%) | 279,300 |
21 Sep 2021 | USD | 2.74 | 2.92 | 2.65 | 2.88 | 2.88 | +0.16 (+5.88%) | 1,175,500 |
20 Sep 2021 | USD | 2.84 | 2.94 | 2.71 | 2.72 | 2.72 | -0.17 (-5.88%) | 371,800 |
17 Sep 2021 | USD | 2.89 | 2.96 | 2.84 | 2.89 | 2.89 | -0.03 (-1.03%) | 425,100 |
16 Sep 2021 | USD | 2.95 | 3.02 | 2.81 | 2.92 | 2.92 | -0.01 (-0.34%) | 355,300 |
15 Sep 2021 | USD | 2.82 | 3 | 2.82 | 2.93 | 2.93 | +0.13 (+4.64%) | 358,300 |
14 Sep 2021 | USD | 2.87 | 2.89 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 984,300 |