Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 4.82 | 4.83 | 4.49 | 4.64 | 37.12 | -0.17 (-3.53%) | 2,648,100 |
19 Nov 2021 | USD | 4.71 | 4.915 | 4.7 | 4.81 | 38.48 | +0.11 (+2.34%) | 1,684,700 |
18 Nov 2021 | USD | 5.14 | 5.16 | 4.64 | 4.7 | 37.6 | -0.46 (-8.91%) | 3,345,900 |
17 Nov 2021 | USD | 5.2 | 5.29 | 5.07 | 5.16 | 41.28 | -0.08 (-1.53%) | 2,361,600 |
16 Nov 2021 | USD | 5.29 | 5.35 | 5.03 | 5.24 | 41.92 | +0.02 (+0.38%) | 2,796,900 |
15 Nov 2021 | USD | 5.48 | 5.505 | 5.17 | 5.22 | 41.76 | -0.24 (-4.40%) | 3,114,300 |
12 Nov 2021 | USD | 5.58 | 5.709 | 5.43 | 5.46 | 43.68 | -0.11 (-1.97%) | 1,818,600 |
11 Nov 2021 | USD | 5.32 | 5.62 | 5.271 | 5.57 | 44.56 | +0.27 (+5.09%) | 2,814,700 |
10 Nov 2021 | USD | 5.4 | 5.44 | 5.16 | 5.3 | 42.4 | -0.16 (-2.93%) | 3,006,400 |
9 Nov 2021 | USD | 5.73 | 5.74 | 5.37 | 5.46 | 43.68 | -0.26 (-4.55%) | 2,043,400 |
8 Nov 2021 | USD | 5.42 | 5.84 | 5.4 | 5.72 | 45.76 | +0.38 (+7.12%) | 2,405,200 |
5 Nov 2021 | USD | 5.59 | 5.6 | 5.29 | 5.34 | 42.72 | -0.19 (-3.44%) | 1,863,400 |
4 Nov 2021 | USD | 5.68 | 5.815 | 5.49 | 5.53 | 44.24 | -0.07 (-1.25%) | 1,697,200 |
3 Nov 2021 | USD | 5.51 | 5.761 | 5.44 | 5.6 | 44.8 | +0.04 (+0.72%) | 1,871,000 |
2 Nov 2021 | USD | 5.49 | 5.58 | 5.32 | 5.56 | 44.48 | +0.06 (+1.09%) | 1,907,200 |
1 Nov 2021 | USD | 5.36 | 5.615 | 5.36 | 5.5 | 44 | +0.02 (+0.36%) | 2,191,700 |
29 Oct 2021 | USD | 5.51 | 5.73 | 5.47 | 5.48 | 43.84 | -0.08 (-1.44%) | 1,612,300 |
28 Oct 2021 | USD | 5.24 | 5.68 | 5.18 | 5.56 | 44.48 | +0.34 (+6.51%) | 2,998,500 |
27 Oct 2021 | USD | 5.48 | 5.529 | 5.215 | 5.22 | 41.76 | -0.24 (-4.40%) | 2,001,100 |
26 Oct 2021 | USD | 5.55 | 5.75 | 5.45 | 5.46 | 43.68 | -0.08 (-1.44%) | 1,716,200 |
25 Oct 2021 | USD | 5.38 | 5.6 | 5.301 | 5.54 | 44.32 | +0.16 (+2.97%) | 1,842,700 |
22 Oct 2021 | USD | 5.5 | 5.51 | 5.28 | 5.38 | 43.04 | -0.15 (-2.71%) | 1,625,800 |
21 Oct 2021 | USD | 5.55 | 5.709 | 5.49 | 5.53 | 44.24 | -0.04 (-0.72%) | 1,046,500 |
20 Oct 2021 | USD | 5.62 | 5.68 | 5.51 | 5.57 | 44.56 | -0.07 (-1.24%) | 961,700 |
19 Oct 2021 | USD | 5.49 | 5.67 | 5.461 | 5.64 | 45.12 | +0.15 (+2.73%) | 1,258,500 |
18 Oct 2021 | USD | 5.45 | 5.58 | 5.42 | 5.49 | 43.92 | 0.0 (0.0%) | 1,273,300 |
15 Oct 2021 | USD | 5.66 | 5.69 | 5.45 | 5.49 | 43.92 | -0.07 (-1.26%) | 1,134,300 |
14 Oct 2021 | USD | 5.56 | 5.63 | 5.475 | 5.56 | 44.48 | +0.05 (+0.91%) | 1,063,400 |
13 Oct 2021 | USD | 5.53 | 5.57 | 5.39 | 5.51 | 44.08 | +0.03 (+0.55%) | 1,247,600 |
12 Oct 2021 | USD | 5.25 | 5.495 | 5.23 | 5.48 | 43.84 | +0.24 (+4.58%) | 1,819,600 |