Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | USD | 2.81 | 3.03 | 2.76 | 2.98 | 14.9 | +0.22 (+7.97%) | 2,900,400 |
5 Nov 2021 | USD | 2.86 | 2.86 | 2.75 | 2.76 | 13.8 | -0.09 (-3.16%) | 3,052,900 |
4 Nov 2021 | USD | 3.11 | 3.11 | 2.84 | 2.85 | 14.25 | -0.22 (-7.17%) | 3,947,000 |
3 Nov 2021 | USD | 3.12 | 3.135 | 3.04 | 3.07 | 15.35 | -0.02 (-0.65%) | 2,771,100 |
2 Nov 2021 | USD | 3 | 3.16 | 2.91 | 3.09 | 15.45 | +0.05 (+1.64%) | 4,907,400 |
1 Nov 2021 | USD | 2.82 | 3.15 | 2.81 | 3.04 | 15.2 | +0.24 (+8.57%) | 4,773,100 |
29 Oct 2021 | USD | 3 | 3 | 2.78 | 2.8 | 14 | -0.22 (-7.28%) | 5,162,700 |
28 Oct 2021 | USD | 2.88 | 3.07 | 2.83 | 3.02 | 15.1 | +0.06 (+2.03%) | 4,744,400 |
27 Oct 2021 | USD | 2.9 | 3.09 | 2.87 | 2.96 | 14.8 | -0.02 (-0.67%) | 4,021,500 |
26 Oct 2021 | USD | 3.1 | 3.14 | 2.93 | 2.98 | 14.9 | -0.17 (-5.40%) | 4,802,600 |
25 Oct 2021 | USD | 3.23 | 3.262 | 3.06 | 3.15 | 15.75 | -0.07 (-2.17%) | 2,751,000 |
22 Oct 2021 | USD | 3.32 | 3.355 | 3.19 | 3.22 | 16.1 | -0.1 (-3.01%) | 2,379,300 |
21 Oct 2021 | USD | 3.29 | 3.42 | 3.27 | 3.32 | 16.6 | +0.04 (+1.22%) | 3,022,700 |
20 Oct 2021 | USD | 3.3 | 3.362 | 3.19 | 3.28 | 16.4 | 0.0 (0.0%) | 6,187,500 |
19 Oct 2021 | USD | 3.25 | 3.38 | 3.1 | 3.28 | 16.4 | +0.03 (+0.92%) | 6,080,300 |
18 Oct 2021 | USD | 3.34 | 3.35 | 3.11 | 3.25 | 16.25 | -0.09 (-2.69%) | 3,024,200 |
15 Oct 2021 | USD | 3.45 | 3.49 | 3.3 | 3.34 | 16.7 | -0.1 (-2.91%) | 3,568,300 |
14 Oct 2021 | USD | 3.66 | 3.7 | 3.26 | 3.44 | 17.2 | -0.21 (-5.75%) | 5,452,100 |
13 Oct 2021 | USD | 3.66 | 3.71 | 3.59 | 3.65 | 18.25 | 0.0 (0.0%) | 14,641,300 |
12 Oct 2021 | USD | 3.85 | 3.85 | 3.58 | 3.65 | 18.25 | -0.26 (-6.65%) | 3,450,900 |
11 Oct 2021 | USD | 3.81 | 4.005 | 3.67 | 3.91 | 19.55 | +0.15 (+3.99%) | 9,618,500 |
8 Oct 2021 | USD | 4.12 | 4.12 | 3.72 | 3.76 | 18.8 | -0.34 (-8.29%) | 4,306,900 |
7 Oct 2021 | USD | 3.74 | 4.23 | 3.72 | 4.1 | 20.5 | +0.46 (+12.64%) | 6,629,600 |
6 Oct 2021 | USD | 3.75 | 3.75 | 3.625 | 3.64 | 18.2 | -0.11 (-2.93%) | 1,212,300 |
5 Oct 2021 | USD | 3.7 | 3.8 | 3.67 | 3.75 | 18.75 | +0.07 (+1.90%) | 2,518,400 |
4 Oct 2021 | USD | 3.64 | 3.755 | 3.59 | 3.68 | 18.4 | +0.02 (+0.55%) | 1,871,300 |
1 Oct 2021 | USD | 3.85 | 3.87 | 3.66 | 3.66 | 18.3 | -0.15 (-3.94%) | 3,276,000 |
30 Sep 2021 | USD | 3.75 | 3.935 | 3.74 | 3.81 | 19.05 | +0.09 (+2.42%) | 2,915,400 |
29 Sep 2021 | USD | 3.9 | 3.94 | 3.7 | 3.72 | 18.6 | -0.16 (-4.12%) | 2,178,700 |
28 Sep 2021 | USD | 4.02 | 4.06 | 3.87 | 3.88 | 19.4 | -0.16 (-3.96%) | 1,365,500 |