Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | USD | 3.8 | 3.94 | 3.73 | 3.73 | 11.19 | -0.09 (-2.36%) | 418,800 |
9 Nov 2021 | USD | 3.8 | 3.88 | 3.73 | 3.82 | 11.46 | 0.0 (0.0%) | 336,600 |
8 Nov 2021 | USD | 3.75 | 3.89 | 3.737 | 3.82 | 11.46 | +0.09 (+2.41%) | 562,900 |
5 Nov 2021 | USD | 3.89 | 3.96 | 3.73 | 3.73 | 11.19 | -0.16 (-4.11%) | 414,000 |
4 Nov 2021 | USD | 3.91 | 3.98 | 3.84 | 3.89 | 11.67 | 0.0 (0.0%) | 395,900 |
3 Nov 2021 | USD | 3.91 | 3.945 | 3.89 | 3.89 | 11.67 | +0.02 (+0.52%) | 262,000 |
2 Nov 2021 | USD | 4.02 | 4.05 | 3.83 | 3.87 | 11.61 | -0.23 (-5.61%) | 484,000 |
1 Nov 2021 | USD | 3.94 | 4.14 | 3.91 | 4.1 | 12.3 | +0.21 (+5.40%) | 635,500 |
29 Oct 2021 | USD | 3.9 | 3.95 | 3.81 | 3.89 | 11.67 | +0.03 (+0.78%) | 461,700 |
28 Oct 2021 | USD | 3.75 | 3.94 | 3.7 | 3.86 | 11.58 | -0.01 (-0.26%) | 862,300 |
27 Oct 2021 | USD | 4.03 | 4.11 | 3.75 | 3.87 | 11.61 | -0.27 (-6.52%) | 1,928,100 |
26 Oct 2021 | USD | 4.24 | 4.29 | 4.078 | 4.14 | 12.42 | -0.07 (-1.66%) | 448,700 |
25 Oct 2021 | USD | 4.16 | 4.32 | 4.15 | 4.21 | 12.63 | +0.08 (+1.94%) | 365,600 |
22 Oct 2021 | USD | 4.47 | 4.47 | 4.07 | 4.13 | 12.39 | -0.4 (-8.83%) | 958,700 |
21 Oct 2021 | USD | 4.2 | 4.85 | 4.2 | 4.53 | 13.59 | +0.27 (+6.34%) | 2,012,700 |
20 Oct 2021 | USD | 4.22 | 4.3 | 4.15 | 4.26 | 12.78 | +0.04 (+0.95%) | 764,000 |
19 Oct 2021 | USD | 4.08 | 4.27 | 4.08 | 4.22 | 12.66 | +0.17 (+4.20%) | 876,600 |
18 Oct 2021 | USD | 4.09 | 4.15 | 4.02 | 4.05 | 12.15 | -0.04 (-0.98%) | 352,000 |
15 Oct 2021 | USD | 4.22 | 4.29 | 4.07 | 4.09 | 12.27 | -0.17 (-3.99%) | 477,200 |
14 Oct 2021 | USD | 4.17 | 4.26 | 4.04 | 4.26 | 12.78 | +0.07 (+1.67%) | 727,700 |
13 Oct 2021 | USD | 4.18 | 4.22 | 4.15 | 4.19 | 12.57 | +0.05 (+1.21%) | 503,400 |
12 Oct 2021 | USD | 4.25 | 4.25 | 4.08 | 4.14 | 12.42 | -0.08 (-1.90%) | 594,000 |
11 Oct 2021 | USD | 4.35 | 4.42 | 4.2 | 4.22 | 12.66 | -0.07 (-1.63%) | 387,700 |
8 Oct 2021 | USD | 4.3 | 4.48 | 4.27 | 4.29 | 12.87 | -0.02 (-0.46%) | 371,600 |
7 Oct 2021 | USD | 4.23 | 4.4 | 4.23 | 4.31 | 12.93 | +0.19 (+4.61%) | 569,000 |
6 Oct 2021 | USD | 4.18 | 4.22 | 4.07 | 4.12 | 12.36 | -0.12 (-2.83%) | 299,800 |
5 Oct 2021 | USD | 4.23 | 4.26 | 4.11 | 4.24 | 12.72 | +0.1 (+2.42%) | 451,200 |
4 Oct 2021 | USD | 4.28 | 4.305 | 4.11 | 4.14 | 12.42 | -0.29 (-6.55%) | 565,400 |
1 Oct 2021 | USD | 4.41 | 4.48 | 4.28 | 4.43 | 13.29 | +0.01 (+0.23%) | 369,800 |
30 Sep 2021 | USD | 4.38 | 4.49 | 4.27 | 4.42 | 13.26 | +0.08 (+1.84%) | 590,400 |