Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 3.12 | 3.27 | 3.1 | 3.16 | 79 | +0.02 (+0.64%) | 407,200 |
18 Nov 2021 | USD | 3.34 | 3.34 | 3.06 | 3.14 | 78.5 | -0.16 (-4.85%) | 712,300 |
17 Nov 2021 | USD | 3.33 | 3.41 | 3.27 | 3.3 | 82.5 | -0.04 (-1.20%) | 349,000 |
16 Nov 2021 | USD | 3.49 | 3.5 | 3.33 | 3.34 | 83.5 | -0.19 (-5.38%) | 487,600 |
15 Nov 2021 | USD | 3.49 | 3.6 | 3.4 | 3.53 | 88.25 | +0.1 (+2.92%) | 632,300 |
12 Nov 2021 | USD | 3.53 | 3.55 | 3.41 | 3.43 | 85.75 | -0.06 (-1.72%) | 346,800 |
11 Nov 2021 | USD | 3.42 | 3.51 | 3.4 | 3.49 | 87.25 | +0.1 (+2.95%) | 332,500 |
10 Nov 2021 | USD | 3.46 | 3.51 | 3.35 | 3.39 | 84.75 | -0.11 (-3.14%) | 369,700 |
9 Nov 2021 | USD | 3.57 | 3.6 | 3.4 | 3.5 | 87.5 | -0.03 (-0.85%) | 433,200 |
8 Nov 2021 | USD | 3.53 | 3.57 | 3.49 | 3.53 | 88.25 | +0.01 (+0.28%) | 273,900 |
5 Nov 2021 | USD | 3.62 | 3.67 | 3.48 | 3.52 | 88 | -0.06 (-1.68%) | 371,100 |
4 Nov 2021 | USD | 3.69 | 3.73 | 3.54 | 3.58 | 89.5 | -0.09 (-2.45%) | 370,500 |
3 Nov 2021 | USD | 3.64 | 3.74 | 3.6 | 3.67 | 91.75 | +0.03 (+0.82%) | 440,200 |
2 Nov 2021 | USD | 3.6 | 3.65 | 3.47 | 3.64 | 91 | +0.05 (+1.39%) | 300,800 |
1 Nov 2021 | USD | 3.44 | 3.64 | 3.41 | 3.59 | 89.75 | +0.13 (+3.76%) | 456,600 |
29 Oct 2021 | USD | 3.47 | 3.63 | 3.4 | 3.46 | 86.5 | -0.02 (-0.57%) | 526,000 |
28 Oct 2021 | USD | 3.39 | 3.49 | 3.36 | 3.48 | 87 | +0.11 (+3.26%) | 238,300 |
27 Oct 2021 | USD | 3.44 | 3.52 | 3.37 | 3.37 | 84.25 | -0.08 (-2.32%) | 299,000 |
26 Oct 2021 | USD | 3.46 | 3.48 | 3.37 | 3.45 | 86.25 | 0.0 (0.0%) | 428,800 |
25 Oct 2021 | USD | 3.44 | 3.47 | 3.36 | 3.45 | 86.25 | -0.01 (-0.29%) | 540,400 |
22 Oct 2021 | USD | 3.61 | 3.64 | 3.4 | 3.46 | 86.5 | -0.15 (-4.16%) | 692,300 |
21 Oct 2021 | USD | 3.71 | 3.82 | 3.61 | 3.61 | 90.25 | -0.09 (-2.43%) | 470,900 |
20 Oct 2021 | USD | 3.67 | 3.74 | 3.63 | 3.7 | 92.5 | +0.01 (+0.27%) | 515,300 |
19 Oct 2021 | USD | 3.66 | 3.74 | 3.58 | 3.69 | 92.25 | +0.02 (+0.54%) | 519,700 |
18 Oct 2021 | USD | 3.67 | 3.77 | 3.64 | 3.67 | 91.75 | 0.0 (0.0%) | 472,900 |
15 Oct 2021 | USD | 3.7 | 3.72 | 3.63 | 3.67 | 91.75 | 0.0 (0.0%) | 422,900 |
14 Oct 2021 | USD | 3.75 | 3.78 | 3.61 | 3.67 | 91.75 | -0.06 (-1.61%) | 451,400 |
13 Oct 2021 | USD | 3.7 | 3.91 | 3.62 | 3.73 | 93.25 | 0.0 (0.0%) | 772,700 |
12 Oct 2021 | USD | 3.68 | 3.75 | 3.63 | 3.73 | 93.25 | +0.06 (+1.63%) | 404,500 |
11 Oct 2021 | USD | 3.58 | 3.74 | 3.53 | 3.67 | 91.75 | +0.09 (+2.51%) | 372,800 |