Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | USD | 5 | 5.14 | 4.88 | 5.06 | 151.8 | +0.19 (+3.90%) | 1,135,500 |
5 Nov 2021 | USD | 4.8 | 4.96 | 4.68 | 4.87 | 146.1 | +0.01 (+0.21%) | 437,200 |
4 Nov 2021 | USD | 5.06 | 5.15 | 4.75 | 4.86 | 145.8 | -0.16 (-3.19%) | 834,300 |
3 Nov 2021 | USD | 5.269 | 5.34 | 4.93 | 5.02 | 150.6 | -0.29 (-5.46%) | 721,200 |
2 Nov 2021 | USD | 5.48 | 5.6 | 5.14 | 5.31 | 159.3 | -0.1 (-1.85%) | 725,000 |
1 Nov 2021 | USD | 5.44 | 5.67 | 5.27 | 5.41 | 162.3 | +0.13 (+2.46%) | 1,204,900 |
29 Oct 2021 | USD | 5.03 | 5.44 | 5.01 | 5.28 | 158.4 | +0.22 (+4.35%) | 1,464,500 |
28 Oct 2021 | USD | 4.6 | 5.25 | 4.47 | 5.06 | 151.8 | +0.59 (+13.20%) | 2,596,000 |
27 Oct 2021 | USD | 4.48 | 4.72 | 4.4 | 4.47 | 134.1 | +0.05 (+1.13%) | 1,417,300 |
26 Oct 2021 | USD | 4.57 | 4.67 | 4.35 | 4.42 | 132.6 | -0.15 (-3.28%) | 738,100 |
25 Oct 2021 | USD | 4.37 | 4.585 | 4.254 | 4.57 | 137.1 | +0.23 (+5.30%) | 736,800 |
22 Oct 2021 | USD | 4.4 | 4.46 | 4.1 | 4.34 | 130.2 | -0.09 (-2.03%) | 1,187,900 |
21 Oct 2021 | USD | 4.4 | 4.58 | 4.38 | 4.43 | 132.9 | +0.03 (+0.68%) | 404,700 |
20 Oct 2021 | USD | 4.5 | 4.62 | 4.385 | 4.4 | 132 | -0.08 (-1.79%) | 576,300 |
19 Oct 2021 | USD | 4.43 | 4.589 | 4.42 | 4.48 | 134.4 | +0.04 (+0.90%) | 787,600 |
18 Oct 2021 | USD | 4.6 | 4.67 | 4.41 | 4.44 | 133.2 | -0.24 (-5.13%) | 851,500 |
15 Oct 2021 | USD | 4.75 | 4.8 | 4.65 | 4.68 | 140.4 | -0.04 (-0.85%) | 1,016,100 |
14 Oct 2021 | USD | 4.754 | 4.91 | 4.7 | 4.72 | 141.6 | -0.07 (-1.46%) | 811,300 |
13 Oct 2021 | USD | 4.87 | 4.92 | 4.71 | 4.79 | 143.7 | -0.1 (-2.04%) | 525,600 |
12 Oct 2021 | USD | 4.65 | 4.9 | 4.61 | 4.89 | 146.7 | +0.22 (+4.71%) | 538,300 |
11 Oct 2021 | USD | 4.75 | 4.93 | 4.61 | 4.67 | 140.1 | +0.14 (+3.09%) | 987,800 |
8 Oct 2021 | USD | 4.5 | 4.6 | 4.48 | 4.53 | 135.9 | -0.04 (-0.88%) | 602,700 |
7 Oct 2021 | USD | 4.37 | 4.645 | 4.35 | 4.57 | 137.1 | +0.27 (+6.28%) | 655,400 |
6 Oct 2021 | USD | 4.46 | 4.55 | 4.25 | 4.3 | 129 | -0.22 (-4.87%) | 1,353,700 |
5 Oct 2021 | USD | 4.64 | 4.69 | 4.44 | 4.52 | 135.6 | -0.08 (-1.74%) | 1,189,200 |
4 Oct 2021 | USD | 4.8 | 4.8 | 4.52 | 4.6 | 138 | -0.19 (-3.97%) | 1,168,500 |
1 Oct 2021 | USD | 4.73 | 4.8 | 4.48 | 4.79 | 143.7 | +0.16 (+3.46%) | 1,438,400 |
30 Sep 2021 | USD | 4.87 | 4.87 | 4.53 | 4.63 | 138.9 | -0.04 (-0.86%) | 2,074,900 |
29 Sep 2021 | USD | 5.09 | 5.28 | 4.65 | 4.67 | 140.1 | -0.36 (-7.16%) | 2,778,800 |
28 Sep 2021 | USD | 5.49 | 5.55 | 4.92 | 5.03 | 150.9 | -0.42 (-7.71%) | 2,823,400 |