Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 2.81 | 2.9 | 2.72 | 2.79 | 2.79 | -0.01 (-0.36%) | 2,016,200 |
4 Oct 2021 | USD | 2.82 | 2.885 | 2.73 | 2.8 | 2.8 | -0.03 (-1.06%) | 2,274,900 |
1 Oct 2021 | USD | 2.88 | 2.88 | 2.765 | 2.83 | 2.83 | -0.05 (-1.74%) | 1,909,200 |
30 Sep 2021 | USD | 2.92 | 2.955 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,242,300 |
29 Sep 2021 | USD | 3 | 3 | 2.85 | 2.86 | 2.86 | -0.1 (-3.38%) | 1,760,100 |
28 Sep 2021 | USD | 3 | 3.03 | 2.94 | 2.96 | 2.96 | -0.08 (-2.63%) | 1,910,800 |
27 Sep 2021 | USD | 2.88 | 3.1 | 2.87 | 3.04 | 3.04 | +0.18 (+6.29%) | 2,504,100 |
24 Sep 2021 | USD | 2.88 | 2.94 | 2.84 | 2.86 | 2.86 | -0.05 (-1.72%) | 1,538,700 |
23 Sep 2021 | USD | 2.83 | 2.91 | 2.77 | 2.91 | 2.91 | +0.1 (+3.56%) | 1,377,800 |
22 Sep 2021 | USD | 2.82 | 2.89 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 975,900 |
21 Sep 2021 | USD | 2.81 | 2.9 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,184,100 |
20 Sep 2021 | USD | 2.79 | 2.91 | 2.76 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,211,500 |
17 Sep 2021 | USD | 2.81 | 2.91 | 2.73 | 2.9 | 2.9 | +0.08 (+2.84%) | 4,996,400 |
16 Sep 2021 | USD | 2.76 | 2.83 | 2.7 | 2.82 | 2.82 | +0.04 (+1.44%) | 1,101,300 |
15 Sep 2021 | USD | 2.77 | 2.83 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,459,800 |
14 Sep 2021 | USD | 2.92 | 2.95 | 2.75 | 2.75 | 2.75 | -0.17 (-5.82%) | 1,972,400 |
13 Sep 2021 | USD | 2.88 | 3 | 2.84 | 2.92 | 2.92 | +0.04 (+1.39%) | 1,886,800 |
10 Sep 2021 | USD | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -0.07 (-2.37%) | 1,326,400 |
9 Sep 2021 | USD | 2.97 | 3.055 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 1,794,300 |
8 Sep 2021 | USD | 3.01 | 3.03 | 2.89 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,642,300 |
7 Sep 2021 | USD | 3.05 | 3.13 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 1,464,600 |
3 Sep 2021 | USD | 3.09 | 3.1 | 2.95 | 3.03 | 3.03 | -0.11 (-3.50%) | 2,756,400 |
2 Sep 2021 | USD | 3.06 | 3.15 | 3.01 | 3.14 | 3.14 | +0.09 (+2.95%) | 3,140,200 |
1 Sep 2021 | USD | 2.92 | 3.07 | 2.92 | 3.05 | 3.05 | +0.11 (+3.74%) | 2,757,000 |
31 Aug 2021 | USD | 2.83 | 2.99 | 2.82 | 2.94 | 2.94 | +0.12 (+4.26%) | 2,458,800 |
30 Aug 2021 | USD | 2.79 | 2.9 | 2.781 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,991,500 |
27 Aug 2021 | USD | 2.65 | 2.87 | 2.62 | 2.85 | 2.85 | +0.24 (+9.20%) | 3,670,200 |
26 Aug 2021 | USD | 2.68 | 2.77 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 1,610,700 |
25 Aug 2021 | USD | 2.63 | 2.74 | 2.57 | 2.68 | 2.68 | +0.07 (+2.68%) | 1,617,800 |
24 Aug 2021 | USD | 2.7 | 2.74 | 2.57 | 2.61 | 2.61 | -0.05 (-1.88%) | 1,549,700 |