Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | USD | 3.16 | 3.2 | 2.86 | 2.89 | 57.8 | -0.28 (-8.83%) | 294,500 |
17 Nov 2021 | USD | 3.21 | 3.222 | 3.145 | 3.17 | 63.4 | -0.08 (-2.46%) | 69,300 |
16 Nov 2021 | USD | 3.25 | 3.381 | 3.21 | 3.25 | 65 | 0.0 (0.0%) | 120,100 |
15 Nov 2021 | USD | 3.29 | 3.4 | 3.16 | 3.25 | 65 | -0.05 (-1.52%) | 171,600 |
12 Nov 2021 | USD | 3.31 | 3.4 | 3.14 | 3.3 | 66 | -0.02 (-0.60%) | 170,000 |
11 Nov 2021 | USD | 3.35 | 3.42 | 3.3 | 3.32 | 66.4 | -0.03 (-0.90%) | 71,900 |
10 Nov 2021 | USD | 3.49 | 3.58 | 3.3 | 3.35 | 67 | -0.14 (-4.01%) | 108,200 |
9 Nov 2021 | USD | 3.53 | 3.614 | 3.44 | 3.49 | 69.8 | +0.05 (+1.45%) | 100,900 |
8 Nov 2021 | USD | 3.5 | 3.5 | 3.4 | 3.44 | 68.8 | -0.01 (-0.29%) | 91,400 |
5 Nov 2021 | USD | 3.62 | 3.65 | 3.4 | 3.45 | 69 | -0.16 (-4.43%) | 136,600 |
4 Nov 2021 | USD | 3.65 | 3.66 | 3.4 | 3.61 | 72.2 | -0.05 (-1.37%) | 197,100 |
3 Nov 2021 | USD | 3.73 | 3.79 | 3.6 | 3.66 | 73.2 | -0.07 (-1.88%) | 75,900 |
2 Nov 2021 | USD | 3.74 | 3.81 | 3.62 | 3.73 | 74.6 | -0.03 (-0.80%) | 66,600 |
1 Nov 2021 | USD | 3.68 | 3.89 | 3.67 | 3.76 | 75.2 | +0.06 (+1.62%) | 71,200 |
29 Oct 2021 | USD | 3.63 | 3.73 | 3.51 | 3.7 | 74 | +0.06 (+1.65%) | 71,700 |
28 Oct 2021 | USD | 3.6 | 3.72 | 3.54 | 3.64 | 72.8 | +0.05 (+1.39%) | 87,500 |
27 Oct 2021 | USD | 3.52 | 3.67 | 3.5 | 3.59 | 71.8 | +0.07 (+1.99%) | 67,600 |
26 Oct 2021 | USD | 3.55 | 3.627 | 3.5 | 3.52 | 70.4 | -0.02 (-0.56%) | 86,100 |
25 Oct 2021 | USD | 3.8 | 3.84 | 3.51 | 3.54 | 70.8 | -0.17 (-4.58%) | 209,600 |
22 Oct 2021 | USD | 3.68 | 3.82 | 3.5 | 3.71 | 74.2 | -0.02 (-0.54%) | 123,400 |
21 Oct 2021 | USD | 3.68 | 3.84 | 3.62 | 3.73 | 74.6 | +0.02 (+0.54%) | 87,900 |
20 Oct 2021 | USD | 3.86 | 3.92 | 3.68 | 3.71 | 74.2 | -0.17 (-4.38%) | 61,300 |
19 Oct 2021 | USD | 3.78 | 3.92 | 3.71 | 3.88 | 77.6 | +0.11 (+2.92%) | 99,300 |
18 Oct 2021 | USD | 3.78 | 3.78 | 3.68 | 3.77 | 75.4 | -0.01 (-0.26%) | 89,400 |
15 Oct 2021 | USD | 4.04 | 4.04 | 3.75 | 3.78 | 75.6 | -0.13 (-3.32%) | 125,500 |
14 Oct 2021 | USD | 3.97 | 4.05 | 3.847 | 3.91 | 78.2 | -0.06 (-1.51%) | 86,700 |
13 Oct 2021 | USD | 3.98 | 4.07 | 3.88 | 3.97 | 79.4 | -0.03 (-0.75%) | 67,300 |
12 Oct 2021 | USD | 4.09 | 4.14 | 3.85 | 4 | 80 | -0.07 (-1.72%) | 104,900 |
11 Oct 2021 | USD | 3.75 | 4.09 | 3.736 | 4.07 | 81.4 | +0.3 (+7.96%) | 293,000 |
8 Oct 2021 | USD | 3.79 | 3.79 | 3.62 | 3.77 | 75.4 | -0.03 (-0.79%) | 66,300 |