Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 4.08 | 4.19 | 3.9 | 3.99 | 3.99 | +0.04 (+1.01%) | 176,000 |
19 Nov 2021 | USD | 4.04 | 4.06 | 3.95 | 3.95 | 3.95 | -0.13 (-3.19%) | 77,800 |
18 Nov 2021 | USD | 4.28 | 4.41 | 3.96 | 4.08 | 4.08 | -0.18 (-4.23%) | 118,600 |
17 Nov 2021 | USD | 4.64 | 4.66 | 4.25 | 4.26 | 4.26 | -0.39 (-8.39%) | 126,800 |
16 Nov 2021 | USD | 4.68 | 4.79 | 4.46 | 4.65 | 4.65 | -0.15 (-3.12%) | 100,800 |
15 Nov 2021 | USD | 5.04 | 5.06 | 4.68 | 4.8 | 4.8 | -0.15 (-3.03%) | 142,800 |
12 Nov 2021 | USD | 5.49 | 5.49 | 4.82 | 4.95 | 4.95 | +0.05 (+1.02%) | 228,000 |
11 Nov 2021 | USD | 4.55 | 5.2 | 4.55 | 4.9 | 4.9 | +0.41 (+9.13%) | 262,600 |
10 Nov 2021 | USD | 4.55 | 4.85 | 4.22 | 4.49 | 4.49 | -0.27 (-5.67%) | 138,300 |
9 Nov 2021 | USD | 4.5 | 4.84 | 4.495 | 4.76 | 4.76 | +0.29 (+6.49%) | 330,300 |
8 Nov 2021 | USD | 4.2 | 4.5 | 4.2 | 4.47 | 4.47 | +0.32 (+7.71%) | 126,800 |
5 Nov 2021 | USD | 4.19 | 4.35 | 4.13 | 4.15 | 4.15 | +0.01 (+0.24%) | 99,600 |
4 Nov 2021 | USD | 4.1 | 4.35 | 4 | 4.14 | 4.14 | +0.04 (+0.98%) | 56,500 |
3 Nov 2021 | USD | 4 | 4.13 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 31,200 |
2 Nov 2021 | USD | 4.21 | 4.25 | 4 | 4.05 | 4.05 | -0.13 (-3.11%) | 52,000 |
1 Nov 2021 | USD | 4.19 | 4.24 | 4.09 | 4.18 | 4.18 | +0.04 (+0.97%) | 52,300 |
29 Oct 2021 | USD | 4.08 | 4.21 | 4.04 | 4.14 | 4.14 | +0.08 (+1.97%) | 30,500 |
28 Oct 2021 | USD | 4.16 | 4.2 | 4.024 | 4.06 | 4.06 | -0.08 (-1.93%) | 64,800 |
27 Oct 2021 | USD | 4.16 | 4.29 | 4.02 | 4.14 | 4.14 | -0.02 (-0.48%) | 102,700 |
26 Oct 2021 | USD | 3.95 | 4.22 | 3.91 | 4.16 | 4.16 | +0.2 (+5.05%) | 84,400 |
25 Oct 2021 | USD | 3.68 | 4.02 | 3.62 | 3.96 | 3.96 | +0.28 (+7.61%) | 150,500 |
22 Oct 2021 | USD | 3.54 | 3.79 | 3.51 | 3.68 | 3.68 | +0.07 (+1.94%) | 47,300 |
21 Oct 2021 | USD | 3.64 | 3.74 | 3.55 | 3.61 | 3.61 | -0.06 (-1.63%) | 53,100 |
20 Oct 2021 | USD | 3.66 | 3.67 | 3.6 | 3.67 | 3.67 | 0.0 (0.0%) | 26,500 |
19 Oct 2021 | USD | 3.68 | 3.79 | 3.6 | 3.67 | 3.67 | -0.01 (-0.27%) | 36,200 |
18 Oct 2021 | USD | 3.7 | 4 | 3.6 | 3.68 | 3.68 | -0.03 (-0.81%) | 43,800 |
15 Oct 2021 | USD | 3.82 | 3.849 | 3.62 | 3.71 | 3.71 | -0.02 (-0.54%) | 68,000 |
14 Oct 2021 | USD | 3.78 | 3.852 | 3.68 | 3.73 | 3.73 | -0.03 (-0.80%) | 40,100 |
13 Oct 2021 | USD | 3.8 | 3.87 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 22,600 |
12 Oct 2021 | USD | 3.78 | 3.89 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 40,900 |