Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 4.13 | 4.16 | 4.01 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,673,500 |
12 Nov 2021 | USD | 4.12 | 4.28 | 4.11 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,700,600 |
11 Nov 2021 | USD | 4.13 | 4.25 | 4.1 | 4.19 | 4.19 | +0.34 (+8.83%) | 5,281,500 |
10 Nov 2021 | USD | 3.91 | 3.93 | 3.8 | 3.85 | 3.85 | -0.06 (-1.53%) | 3,286,000 |
9 Nov 2021 | USD | 4.01 | 4.05 | 3.86 | 3.91 | 3.91 | -0.03 (-0.76%) | 3,717,200 |
8 Nov 2021 | USD | 3.87 | 4.04 | 3.87 | 3.94 | 3.94 | +0.07 (+1.81%) | 3,436,300 |
5 Nov 2021 | USD | 3.82 | 3.88 | 3.78 | 3.87 | 3.87 | +0.05 (+1.31%) | 4,141,900 |
4 Nov 2021 | USD | 3.84 | 3.85 | 3.68 | 3.82 | 3.82 | -0.12 (-3.05%) | 6,743,100 |
3 Nov 2021 | USD | 3.95 | 4.03 | 3.87 | 3.94 | 3.94 | -0.04 (-1.01%) | 6,824,000 |
2 Nov 2021 | USD | 4.03 | 4.05 | 3.91 | 3.98 | 3.98 | -0.12 (-2.93%) | 4,486,300 |
1 Nov 2021 | USD | 4.09 | 4.16 | 4.02 | 4.1 | 4.1 | +0.02 (+0.49%) | 4,864,700 |
29 Oct 2021 | USD | 4.17 | 4.2 | 4.05 | 4.08 | 4.08 | -0.21 (-4.90%) | 6,182,800 |
28 Oct 2021 | USD | 4.34 | 4.38 | 4.27 | 4.29 | 4.29 | -0.11 (-2.50%) | 4,080,900 |
27 Oct 2021 | USD | 4.53 | 4.55 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,536,900 |
26 Oct 2021 | USD | 4.61 | 4.61 | 4.37 | 4.39 | 4.39 | -0.33 (-6.99%) | 5,934,800 |
25 Oct 2021 | USD | 4.51 | 4.73 | 4.49 | 4.72 | 4.72 | +0.26 (+5.83%) | 4,215,800 |
22 Oct 2021 | USD | 4.47 | 4.51 | 4.28 | 4.46 | 4.46 | +0.04 (+0.90%) | 6,102,700 |
21 Oct 2021 | USD | 4.43 | 4.45 | 4.25 | 4.42 | 4.42 | -0.2 (-4.33%) | 5,482,800 |
20 Oct 2021 | USD | 4.57 | 4.69 | 4.54 | 4.62 | 4.62 | 0.0 (0.0%) | 5,237,400 |
19 Oct 2021 | USD | 4.76 | 4.77 | 4.55 | 4.62 | 4.62 | -0.19 (-3.95%) | 5,687,500 |
18 Oct 2021 | USD | 4.85 | 4.87 | 4.75 | 4.81 | 4.81 | -0.24 (-4.75%) | 3,681,500 |
15 Oct 2021 | USD | 4.96 | 5.12 | 4.94 | 5.05 | 5.05 | +0.12 (+2.43%) | 3,379,500 |
14 Oct 2021 | USD | 5.04 | 5.08 | 4.88 | 4.93 | 4.93 | -0.08 (-1.60%) | 3,022,600 |
13 Oct 2021 | USD | 5 | 5.06 | 4.96 | 5.01 | 5.01 | -0.08 (-1.57%) | 4,154,900 |
12 Oct 2021 | USD | 5.11 | 5.16 | 5.03 | 5.09 | 5.09 | 0.0 (0.0%) | 1,899,000 |
11 Oct 2021 | USD | 5.26 | 5.32 | 5.09 | 5.09 | 5.09 | -0.07 (-1.36%) | 3,141,300 |
8 Oct 2021 | USD | 5.21 | 5.3 | 5.15 | 5.16 | 5.16 | +0.15 (+2.99%) | 4,683,600 |
7 Oct 2021 | USD | 5 | 5.18 | 4.99 | 5.01 | 5.01 | -0.08 (-1.57%) | 6,356,600 |
6 Oct 2021 | USD | 4.92 | 5.1 | 4.87 | 5.09 | 5.09 | -0.02 (-0.39%) | 6,478,500 |
5 Oct 2021 | USD | 5.14 | 5.21 | 5.02 | 5.11 | 5.11 | +0.01 (+0.20%) | 4,755,700 |