Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 3.25 | 3.35 | 3.1 | 3.13 | 3.13 | -0.12 (-3.69%) | 99,700 |
16 Nov 2021 | USD | 3.35 | 3.4 | 3.22 | 3.25 | 3.25 | -0.13 (-3.85%) | 101,000 |
15 Nov 2021 | USD | 3.26 | 3.44 | 3.26 | 3.38 | 3.38 | +0.12 (+3.68%) | 211,000 |
12 Nov 2021 | USD | 3.28 | 3.39 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 123,500 |
11 Nov 2021 | USD | 3.39 | 3.43 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 127,100 |
10 Nov 2021 | USD | 3.67 | 3.67 | 3.21 | 3.28 | 3.28 | -0.45 (-12.06%) | 295,100 |
9 Nov 2021 | USD | 3.91 | 3.93 | 3.61 | 3.73 | 3.73 | -0.23 (-5.81%) | 173,600 |
8 Nov 2021 | USD | 4.05 | 4.07 | 3.9 | 3.96 | 3.96 | -0.1 (-2.46%) | 93,100 |
5 Nov 2021 | USD | 4.1 | 4.1 | 3.96 | 4.06 | 4.06 | -0.01 (-0.25%) | 62,600 |
4 Nov 2021 | USD | 4.21 | 4.21 | 3.93 | 4.07 | 4.07 | -0.08 (-1.93%) | 113,900 |
3 Nov 2021 | USD | 4.05 | 4.19 | 3.95 | 4.15 | 4.15 | +0.1 (+2.47%) | 150,600 |
2 Nov 2021 | USD | 3.89 | 4.12 | 3.77 | 4.05 | 4.05 | +0.2 (+5.19%) | 478,800 |
1 Nov 2021 | USD | 3.83 | 3.97 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 87,100 |
29 Oct 2021 | USD | 3.87 | 3.89 | 3.77 | 3.83 | 3.83 | -0.02 (-0.52%) | 60,600 |
28 Oct 2021 | USD | 3.74 | 3.85 | 3.71 | 3.85 | 3.85 | +0.1 (+2.67%) | 101,400 |
27 Oct 2021 | USD | 3.81 | 3.85 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 102,200 |
26 Oct 2021 | USD | 3.98 | 4 | 3.75 | 3.77 | 3.77 | -0.16 (-4.07%) | 158,500 |
25 Oct 2021 | USD | 3.8 | 4.08 | 3.75 | 3.93 | 3.93 | +0.2 (+5.36%) | 612,700 |
22 Oct 2021 | USD | 3.72 | 3.83 | 3.65 | 3.73 | 3.73 | -0.01 (-0.27%) | 127,700 |
21 Oct 2021 | USD | 3.92 | 4.03 | 3.71 | 3.74 | 3.74 | -0.24 (-6.03%) | 215,200 |
20 Oct 2021 | USD | 4.05 | 4.13 | 3.96 | 3.98 | 3.98 | -0.12 (-2.93%) | 92,600 |
19 Oct 2021 | USD | 4.06 | 4.2 | 3.97 | 4.1 | 4.1 | +0.04 (+0.99%) | 116,000 |
18 Oct 2021 | USD | 4.05 | 4.17 | 3.93 | 4.06 | 4.06 | +0.02 (+0.50%) | 197,100 |
15 Oct 2021 | USD | 4.06 | 4.19 | 3.94 | 4.04 | 4.04 | -0.05 (-1.22%) | 189,200 |
14 Oct 2021 | USD | 4.08 | 4.23 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 124,700 |
13 Oct 2021 | USD | 4.28 | 4.34 | 4.05 | 4.1 | 4.1 | -0.16 (-3.76%) | 157,300 |
12 Oct 2021 | USD | 3.96 | 4.37 | 3.86 | 4.26 | 4.26 | +0.26 (+6.50%) | 424,100 |
11 Oct 2021 | USD | 4.18 | 4.23 | 3.91 | 4 | 4 | -0.15 (-3.61%) | 354,200 |
8 Oct 2021 | USD | 3.77 | 4.28 | 3.73 | 4.15 | 4.15 | +0.37 (+9.79%) | 579,400 |
7 Oct 2021 | USD | 3.67 | 3.79 | 3.62 | 3.78 | 3.78 | +0.12 (+3.28%) | 53,100 |