Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 3.74 | 3.78 | 3.54 | 3.65 | 3.65 | -0.1 (-2.67%) | 1,550,400 |
12 Nov 2021 | USD | 3.73 | 3.77 | 3.66 | 3.75 | 3.75 | +0.02 (+0.54%) | 790,100 |
11 Nov 2021 | USD | 3.8 | 3.88 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 1,047,200 |
10 Nov 2021 | USD | 3.89 | 3.9 | 3.7 | 3.73 | 3.73 | -0.2 (-5.09%) | 1,677,800 |
9 Nov 2021 | USD | 3.9 | 3.96 | 3.76 | 3.93 | 3.93 | +0.1 (+2.61%) | 1,745,400 |
8 Nov 2021 | USD | 3.84 | 3.94 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 2,132,900 |
5 Nov 2021 | USD | 4.2 | 4.22 | 3.76 | 3.8 | 3.8 | -0.36 (-8.65%) | 4,434,200 |
4 Nov 2021 | USD | 4.47 | 4.48 | 4.11 | 4.16 | 4.16 | -0.23 (-5.24%) | 2,131,600 |
3 Nov 2021 | USD | 4.4 | 4.43 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 1,004,100 |
2 Nov 2021 | USD | 4.45 | 4.45 | 4.09 | 4.31 | 4.31 | -0.26 (-5.69%) | 2,295,500 |
1 Nov 2021 | USD | 4.5 | 4.59 | 4.45 | 4.57 | 4.57 | +0.11 (+2.47%) | 1,424,200 |
29 Oct 2021 | USD | 4.49 | 4.49 | 4.36 | 4.46 | 4.46 | -0.01 (-0.22%) | 811,200 |
28 Oct 2021 | USD | 4.47 | 4.53 | 4.39 | 4.47 | 4.47 | +0.07 (+1.59%) | 1,037,900 |
27 Oct 2021 | USD | 4.5 | 4.59 | 4.36 | 4.4 | 4.4 | -0.15 (-3.30%) | 1,690,600 |
26 Oct 2021 | USD | 4.84 | 4.84 | 4.5 | 4.55 | 4.55 | -0.25 (-5.21%) | 1,860,900 |
25 Oct 2021 | USD | 4.66 | 4.81 | 4.63 | 4.8 | 4.8 | +0.13 (+2.78%) | 1,387,200 |
22 Oct 2021 | USD | 4.68 | 4.71 | 4.61 | 4.67 | 4.67 | -0.04 (-0.85%) | 947,800 |
21 Oct 2021 | USD | 4.75 | 4.79 | 4.58 | 4.71 | 4.71 | -0.05 (-1.05%) | 1,443,100 |
20 Oct 2021 | USD | 4.79 | 4.82 | 4.61 | 4.76 | 4.76 | +0.01 (+0.21%) | 1,093,200 |
19 Oct 2021 | USD | 4.7 | 4.94 | 4.68 | 4.75 | 4.75 | +0.06 (+1.28%) | 1,696,000 |
18 Oct 2021 | USD | 4.54 | 4.72 | 4.45 | 4.69 | 4.69 | +0.08 (+1.74%) | 1,946,000 |
15 Oct 2021 | USD | 4.67 | 4.74 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 1,188,100 |
14 Oct 2021 | USD | 4.85 | 4.87 | 4.56 | 4.6 | 4.6 | -0.16 (-3.36%) | 1,676,100 |
13 Oct 2021 | USD | 4.92 | 4.95 | 4.57 | 4.76 | 4.76 | -0.18 (-3.64%) | 2,499,900 |
12 Oct 2021 | USD | 4.99 | 5.03 | 4.85 | 4.94 | 4.94 | -0.07 (-1.40%) | 1,280,500 |
11 Oct 2021 | USD | 4.91 | 5.15 | 4.91 | 5.01 | 5.01 | +0.1 (+2.04%) | 1,309,100 |
8 Oct 2021 | USD | 5.05 | 5.07 | 4.81 | 4.91 | 4.91 | -0.12 (-2.39%) | 1,618,400 |
7 Oct 2021 | USD | 5.15 | 5.19 | 4.87 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,134,300 |
6 Oct 2021 | USD | 4.98 | 5.11 | 4.88 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,187,600 |
5 Oct 2021 | USD | 4.96 | 5.23 | 4.96 | 5.15 | 5.15 | +0.31 (+6.40%) | 1,607,900 |