Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 3.75 | 3.97 | 3.75 | 3.92 | 3.92 | +0.42 (+12%) | 62,800 |
1 Oct 2021 | USD | 3.44 | 3.5 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 24,600 |
30 Sep 2021 | USD | 3.35 | 3.47 | 3.29 | 3.45 | 3.45 | -0.06 (-1.71%) | 51,000 |
29 Sep 2021 | USD | 3.58 | 3.67 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 55,500 |
28 Sep 2021 | USD | 3.58 | 3.58 | 3.47 | 3.5 | 3.5 | -0.08 (-2.23%) | 14,700 |
27 Sep 2021 | USD | 3.35 | 3.6 | 3.35 | 3.58 | 3.58 | +0.25 (+7.51%) | 118,600 |
24 Sep 2021 | USD | 3.25 | 3.35 | 3.24 | 3.33 | 3.33 | +0.06 (+1.83%) | 9,500 |
23 Sep 2021 | USD | 3.23 | 3.27 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 6,500 |
22 Sep 2021 | USD | 3.23 | 3.25 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 27,900 |
21 Sep 2021 | USD | 3.19 | 3.19 | 3.15 | 3.19 | 3.19 | +0.03 (+0.95%) | 6,700 |
20 Sep 2021 | USD | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | -0.08 (-2.47%) | 9,600 |
17 Sep 2021 | USD | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | +0.01 (+0.31%) | 6,600 |
16 Sep 2021 | USD | 3.27 | 3.27 | 3.16 | 3.23 | 3.23 | +0.02 (+0.62%) | 52,900 |
15 Sep 2021 | USD | 3.29 | 3.29 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 36,600 |
14 Sep 2021 | USD | 3.35 | 3.35 | 3.18 | 3.24 | 3.24 | -0.07 (-2.11%) | 35,100 |
13 Sep 2021 | USD | 3.32 | 3.36 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 10,300 |
10 Sep 2021 | USD | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | +0.07 (+2.15%) | 5,400 |
9 Sep 2021 | USD | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 11,900 |
8 Sep 2021 | USD | 3.29 | 3.29 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 7,500 |
7 Sep 2021 | USD | 3.3 | 3.3 | 3.22 | 3.25 | 3.25 | -0.05 (-1.52%) | 8,700 |
3 Sep 2021 | USD | 3.26 | 3.32 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 21,400 |
2 Sep 2021 | USD | 3.33 | 3.33 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 18,900 |
1 Sep 2021 | USD | 3.21 | 3.28 | 3.16 | 3.28 | 3.28 | +0.11 (+3.47%) | 31,300 |
31 Aug 2021 | USD | 3.18 | 3.19 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 53,400 |
30 Aug 2021 | USD | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | -0.11 (-3.34%) | 5,000 |
27 Aug 2021 | USD | 3.21 | 3.31 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 8,600 |
26 Aug 2021 | USD | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 39,500 |
25 Aug 2021 | USD | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 16,400 |
24 Aug 2021 | USD | 3.22 | 3.32 | 3.2 | 3.3 | 3.3 | +0.04 (+1.23%) | 38,600 |
23 Aug 2021 | USD | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.1 (-2.98%) | 9,800 |