Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | USD | 4.49 | 4.49 | 4.0605 | 4.08 | 4.08 | -0.117 (-2.78%) | 130,691 |
3 Nov 2021 | USD | 4.0273 | 4.1966 | 3.94 | 4.1966 | 4.1966 | +0.137 (+3.36%) | 181,050 |
2 Nov 2021 | USD | 4.11 | 4.1148 | 3.998 | 4.06 | 4.06 | -0.19 (-4.47%) | 34,332 |
1 Nov 2021 | USD | 3.92 | 4.43 | 3.92 | 4.25 | 4.25 | +0.153 (+3.74%) | 288,592 |
29 Oct 2021 | USD | 4.1996 | 4.21 | 4.079 | 4.0969 | 4.0969 | -0.163 (-3.83%) | 117,503 |
28 Oct 2021 | USD | 4.3141 | 4.3141 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 21,058 |
27 Oct 2021 | USD | 4.2919 | 4.3513 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 52,899 |
26 Oct 2021 | USD | 4.04 | 4.3126 | 4.04 | 4.29 | 4.29 | -0.01 (-0.23%) | 17,995 |
25 Oct 2021 | USD | 4.32 | 4.36 | 4.29 | 4.3 | 4.3 | +0.033 (+0.76%) | 65,740 |
22 Oct 2021 | USD | 4.2207 | 4.3616 | 4.2207 | 4.2675 | 4.2675 | +0.082 (+1.97%) | 42,153 |
21 Oct 2021 | USD | 4.25 | 4.3 | 4.17 | 4.1852 | 4.1852 | -0.005 (-0.11%) | 16,597 |
20 Oct 2021 | USD | 4.0729 | 4.215 | 4.0729 | 4.19 | 4.19 | +0.16 (+3.97%) | 17,574 |
19 Oct 2021 | USD | 4.114 | 4.12 | 4.0271 | 4.03 | 4.03 | -0.025 (-0.62%) | 22,664 |
18 Oct 2021 | USD | 4.16 | 4.16 | 4.0552 | 4.0552 | 4.0552 | -0.059 (-1.42%) | 24,643 |
15 Oct 2021 | USD | 4.0229 | 4.17 | 4.0067 | 4.1137 | 4.1137 | +0.034 (+0.83%) | 25,164 |
14 Oct 2021 | USD | 4.1378 | 4.18 | 4.065 | 4.0799 | 4.0799 | -0.102 (-2.44%) | 62,832 |
13 Oct 2021 | USD | 4.08 | 4.21 | 4.08 | 4.182 | 4.182 | +0.113 (+2.77%) | 20,412 |
12 Oct 2021 | USD | 4.06 | 4.08 | 4.0292 | 4.0694 | 4.0694 | +0.099 (+2.50%) | 15,214 |
11 Oct 2021 | USD | 4.24 | 4.24 | 3.97 | 3.97 | 3.97 | -0.07 (-1.73%) | 1,561 |
8 Oct 2021 | USD | 3.9699 | 4.11 | 3.9699 | 4.04 | 4.04 | +0.11 (+2.80%) | 36,757 |
7 Oct 2021 | USD | 3.71 | 4.005 | 3.64 | 3.93 | 3.93 | +0.064 (+1.64%) | 14,730 |
6 Oct 2021 | USD | 3.776 | 3.8681 | 3.75 | 3.8664 | 3.8664 | +0.066 (+1.75%) | 17,015 |
5 Oct 2021 | USD | 3.94 | 3.94 | 3.68 | 3.8 | 3.8 | +0.06 (+1.60%) | 22,821 |
4 Oct 2021 | USD | 4.1 | 4.1 | 3.73 | 3.74 | 3.74 | -0.097 (-2.53%) | 36,787 |
1 Oct 2021 | USD | 3.8216 | 3.8664 | 3.79 | 3.8371 | 3.8371 | +0.037 (+0.98%) | 9,829 |
30 Sep 2021 | USD | 3.94 | 3.94 | 3.705 | 3.8 | 3.8 | +0.135 (+3.68%) | 8,580 |
29 Sep 2021 | USD | 3.74 | 3.76 | 3.665 | 3.665 | 3.665 | -0.079 (-2.10%) | 41,729 |
28 Sep 2021 | USD | 3.716 | 3.8 | 3.716 | 3.7436 | 3.7436 | -0.04 (-1.05%) | 10,822 |
27 Sep 2021 | USD | 3.665 | 3.8618 | 3.665 | 3.7832 | 3.7832 | +0.033 (+0.89%) | 64,153 |
24 Sep 2021 | USD | 3.82 | 3.87 | 3.7446 | 3.75 | 3.75 | -0.05 (-1.32%) | 62,539 |