Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 3.61 | 3.75 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 85,400 |
18 Nov 2021 | USD | 3.72 | 3.72 | 3.6 | 3.63 | 3.63 | -0.1 (-2.68%) | 109,800 |
17 Nov 2021 | USD | 3.82 | 3.84 | 3.7 | 3.73 | 3.73 | -0.17 (-4.36%) | 162,700 |
16 Nov 2021 | USD | 4.32 | 4.33 | 3.88 | 3.9 | 3.9 | -0.42 (-9.72%) | 240,300 |
15 Nov 2021 | USD | 4.4 | 4.42 | 4.2 | 4.32 | 4.32 | -0.05 (-1.14%) | 161,700 |
12 Nov 2021 | USD | 4.14 | 4.4 | 4.12 | 4.37 | 4.37 | +0.2 (+4.80%) | 117,200 |
11 Nov 2021 | USD | 4.09 | 4.24 | 4.077 | 4.17 | 4.17 | +0.04 (+0.97%) | 88,000 |
10 Nov 2021 | USD | 4.17 | 4.22 | 4.01 | 4.13 | 4.13 | -0.04 (-0.96%) | 142,800 |
9 Nov 2021 | USD | 4.27 | 4.27 | 4.04 | 4.17 | 4.17 | -0.07 (-1.65%) | 107,000 |
8 Nov 2021 | USD | 3.91 | 4.3 | 3.878 | 4.24 | 4.24 | +0.35 (+9.00%) | 186,900 |
5 Nov 2021 | USD | 3.84 | 3.91 | 3.77 | 3.89 | 3.89 | +0.03 (+0.78%) | 60,200 |
4 Nov 2021 | USD | 3.98 | 3.98 | 3.74 | 3.86 | 3.86 | -0.07 (-1.78%) | 114,600 |
3 Nov 2021 | USD | 3.91 | 4 | 3.78 | 3.93 | 3.93 | +0.11 (+2.88%) | 99,900 |
2 Nov 2021 | USD | 3.75 | 3.85 | 3.666 | 3.82 | 3.82 | +0.03 (+0.79%) | 123,200 |
1 Nov 2021 | USD | 3.69 | 3.88 | 3.62 | 3.79 | 3.79 | +0.1 (+2.71%) | 151,900 |
29 Oct 2021 | USD | 3.79 | 3.79 | 3.59 | 3.69 | 3.69 | -0.1 (-2.64%) | 131,400 |
28 Oct 2021 | USD | 3.62 | 4.1 | 3.51 | 3.79 | 3.79 | +0.2 (+5.57%) | 992,300 |
27 Oct 2021 | USD | 3.57 | 3.601 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 101,100 |
26 Oct 2021 | USD | 3.65 | 3.69 | 3.55 | 3.57 | 3.57 | -0.09 (-2.46%) | 136,400 |
25 Oct 2021 | USD | 3.72 | 3.77 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 156,800 |
22 Oct 2021 | USD | 3.85 | 3.85 | 3.678 | 3.7 | 3.7 | -0.14 (-3.65%) | 95,500 |
21 Oct 2021 | USD | 3.9 | 3.99 | 3.8 | 3.84 | 3.84 | -0.09 (-2.29%) | 132,400 |
20 Oct 2021 | USD | 3.96 | 3.96 | 3.86 | 3.93 | 3.93 | -0.03 (-0.76%) | 85,500 |
19 Oct 2021 | USD | 3.97 | 4.04 | 3.82 | 3.96 | 3.96 | -0.03 (-0.75%) | 189,200 |
18 Oct 2021 | USD | 4.02 | 4.05 | 3.915 | 3.99 | 3.99 | -0.04 (-0.99%) | 264,100 |
15 Oct 2021 | USD | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 74,600 |
14 Oct 2021 | USD | 4.09 | 4.18 | 4.072 | 4.09 | 4.09 | +0.03 (+0.74%) | 75,100 |
13 Oct 2021 | USD | 4.05 | 4.11 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 46,000 |
12 Oct 2021 | USD | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 65,200 |
11 Oct 2021 | USD | 4.05 | 4.16 | 4.031 | 4.05 | 4.05 | +0.02 (+0.50%) | 57,700 |