Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 3.2 | 3.21 | 3.03 | 3.05 | 30.5 | -0.13 (-4.09%) | 1,339,600 |
12 Nov 2021 | USD | 3.2 | 3.21 | 3.14 | 3.18 | 31.8 | -0.01 (-0.31%) | 953,500 |
11 Nov 2021 | USD | 3.21 | 3.24 | 3.19 | 3.19 | 31.9 | -0.02 (-0.62%) | 660,400 |
10 Nov 2021 | USD | 3.25 | 3.29 | 3.19 | 3.21 | 32.1 | -0.05 (-1.53%) | 913,200 |
9 Nov 2021 | USD | 3.25 | 3.28 | 3.19 | 3.26 | 32.6 | +0.01 (+0.31%) | 809,700 |
8 Nov 2021 | USD | 3.18 | 3.3 | 3.17 | 3.25 | 32.5 | +0.02 (+0.62%) | 764,600 |
5 Nov 2021 | USD | 3.43 | 3.44 | 3.19 | 3.23 | 32.3 | -0.2 (-5.83%) | 2,061,700 |
4 Nov 2021 | USD | 3.41 | 3.43 | 3.28 | 3.43 | 34.3 | -0.05 (-1.44%) | 2,283,500 |
3 Nov 2021 | USD | 3.24 | 3.49 | 3.21 | 3.48 | 34.8 | -0.09 (-2.52%) | 3,978,700 |
2 Nov 2021 | USD | 3.59 | 3.6 | 3.46 | 3.57 | 35.7 | +0.03 (+0.85%) | 1,387,300 |
1 Nov 2021 | USD | 3.41 | 3.55 | 3.38 | 3.54 | 35.4 | +0.18 (+5.36%) | 1,171,600 |
29 Oct 2021 | USD | 3.3 | 3.38 | 3.28 | 3.36 | 33.6 | +0.06 (+1.82%) | 1,168,500 |
28 Oct 2021 | USD | 3.27 | 3.31 | 3.25 | 3.3 | 33 | +0.03 (+0.92%) | 608,100 |
27 Oct 2021 | USD | 3.25 | 3.35 | 3.25 | 3.27 | 32.7 | +0.07 (+2.19%) | 841,900 |
26 Oct 2021 | USD | 3.21 | 3.23 | 3.19 | 3.2 | 32 | -0.01 (-0.31%) | 1,008,000 |
25 Oct 2021 | USD | 3.23 | 3.26 | 3.19 | 3.21 | 32.1 | -0.03 (-0.93%) | 978,900 |
22 Oct 2021 | USD | 3.24 | 3.25 | 3.19 | 3.24 | 32.4 | -0.04 (-1.22%) | 1,500,200 |
21 Oct 2021 | USD | 3.33 | 3.37 | 3.27 | 3.28 | 32.8 | -0.05 (-1.50%) | 710,400 |
20 Oct 2021 | USD | 3.31 | 3.35 | 3.31 | 3.33 | 33.3 | -0.01 (-0.30%) | 781,200 |
19 Oct 2021 | USD | 3.33 | 3.38 | 3.32 | 3.34 | 33.4 | +0.01 (+0.30%) | 741,100 |
18 Oct 2021 | USD | 3.38 | 3.38 | 3.28 | 3.33 | 33.3 | -0.05 (-1.48%) | 883,600 |
15 Oct 2021 | USD | 3.5 | 3.5 | 3.37 | 3.38 | 33.8 | -0.07 (-2.03%) | 1,024,100 |
14 Oct 2021 | USD | 3.52 | 3.56 | 3.44 | 3.45 | 34.5 | -0.05 (-1.43%) | 675,600 |
13 Oct 2021 | USD | 3.51 | 3.53 | 3.44 | 3.5 | 35 | -0.02 (-0.57%) | 716,200 |
12 Oct 2021 | USD | 3.49 | 3.56 | 3.48 | 3.52 | 35.2 | +0.05 (+1.44%) | 1,177,600 |
11 Oct 2021 | USD | 3.43 | 3.51 | 3.39 | 3.47 | 34.7 | +0.03 (+0.87%) | 610,700 |
8 Oct 2021 | USD | 3.48 | 3.52 | 3.42 | 3.44 | 34.4 | -0.08 (-2.27%) | 1,181,200 |
7 Oct 2021 | USD | 3.48 | 3.54 | 3.48 | 3.52 | 35.2 | +0.05 (+1.44%) | 763,600 |
6 Oct 2021 | USD | 3.55 | 3.55 | 3.41 | 3.47 | 34.7 | -0.06 (-1.70%) | 780,500 |
5 Oct 2021 | USD | 3.5 | 3.62 | 3.49 | 3.53 | 35.3 | +0.04 (+1.15%) | 790,900 |