Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | USD | 3.87 | 3.94 | 3.78 | 3.89 | 3.89 | +0.09 (+2.37%) | 204,500 |
27 Oct 2021 | USD | 3.75 | 3.87 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 137,500 |
26 Oct 2021 | USD | 3.9 | 3.91 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 268,700 |
25 Oct 2021 | USD | 4.37 | 4.37 | 3.68 | 3.9 | 3.9 | -0.5 (-11.36%) | 714,700 |
22 Oct 2021 | USD | 4.41 | 4.49 | 4.3 | 4.4 | 4.4 | -0.01 (-0.23%) | 183,400 |
21 Oct 2021 | USD | 4.23 | 4.43 | 4.22 | 4.41 | 4.41 | +0.17 (+4.01%) | 244,800 |
20 Oct 2021 | USD | 3.94 | 4.33 | 3.82 | 4.24 | 4.24 | +0.38 (+9.84%) | 282,800 |
19 Oct 2021 | USD | 3.95 | 4 | 3.84 | 3.86 | 3.86 | -0.1 (-2.53%) | 274,900 |
18 Oct 2021 | USD | 4.15 | 4.18 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 247,800 |
15 Oct 2021 | USD | 4.22 | 4.23 | 4.02 | 4.02 | 4.02 | -0.16 (-3.83%) | 190,500 |
14 Oct 2021 | USD | 4.26 | 4.29 | 4.14 | 4.18 | 4.18 | -0.05 (-1.18%) | 140,800 |
13 Oct 2021 | USD | 4.2 | 4.26 | 4.12 | 4.23 | 4.23 | 0.0 (0.0%) | 139,900 |
12 Oct 2021 | USD | 4.24 | 4.35 | 4.16 | 4.23 | 4.23 | -0.03 (-0.70%) | 171,700 |
11 Oct 2021 | USD | 4.43 | 4.53 | 4.1 | 4.26 | 4.26 | -0.18 (-4.05%) | 369,800 |
8 Oct 2021 | USD | 4.07 | 4.55 | 4.05 | 4.44 | 4.44 | +0.36 (+8.82%) | 388,600 |
7 Oct 2021 | USD | 4.2 | 4.25 | 4.02 | 4.08 | 4.08 | -0.09 (-2.16%) | 314,900 |
6 Oct 2021 | USD | 3.95 | 4.19 | 3.91 | 4.17 | 4.17 | +0.18 (+4.51%) | 285,700 |
5 Oct 2021 | USD | 3.94 | 4 | 3.8 | 3.99 | 3.99 | +0.07 (+1.79%) | 455,800 |
4 Oct 2021 | USD | 3.82 | 4.02 | 3.72 | 3.92 | 3.92 | +0.13 (+3.43%) | 425,700 |
1 Oct 2021 | USD | 3.68 | 3.79 | 3.6 | 3.79 | 3.79 | +0.16 (+4.41%) | 387,400 |
30 Sep 2021 | USD | 3.65 | 3.73 | 3.53 | 3.63 | 3.63 | +0.04 (+1.11%) | 377,400 |
29 Sep 2021 | USD | 3.55 | 3.7 | 3.52 | 3.59 | 3.59 | +0.13 (+3.76%) | 289,400 |
28 Sep 2021 | USD | 3.65 | 3.68 | 3.38 | 3.46 | 3.46 | -0.18 (-4.95%) | 569,900 |
27 Sep 2021 | USD | 3.56 | 3.76 | 3.55 | 3.64 | 3.64 | +0.16 (+4.60%) | 682,600 |
24 Sep 2021 | USD | 3.77 | 3.79 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 860,600 |
23 Sep 2021 | USD | 3.41 | 3.58 | 3.38 | 3.53 | 3.53 | +0.19 (+5.69%) | 343,100 |
22 Sep 2021 | USD | 3.33 | 3.38 | 3.3 | 3.34 | 3.34 | +0.15 (+4.70%) | 391,900 |
21 Sep 2021 | USD | 3.27 | 3.32 | 3.06 | 3.19 | 3.19 | -0.07 (-2.15%) | 353,200 |
20 Sep 2021 | USD | 3.12 | 3.28 | 3.01 | 3.26 | 3.26 | +0.11 (+3.49%) | 582,700 |
17 Sep 2021 | USD | 2.83 | 3.35 | 2.79 | 3.15 | 3.15 | +0.35 (+12.50%) | 5,223,700 |