Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 3.45 | 3.51 | 3.45 | 3.5 | 3.5 | -0.04 (-1.13%) | 394,700 |
5 Oct 2021 | USD | 3.53 | 3.56 | 3.5 | 3.54 | 3.54 | -0.08 (-2.21%) | 386,700 |
4 Oct 2021 | USD | 3.66 | 3.69 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 361,500 |
1 Oct 2021 | USD | 3.67 | 3.67 | 3.59 | 3.64 | 3.64 | -0.1 (-2.67%) | 296,500 |
30 Sep 2021 | USD | 3.76 | 3.76 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 689,900 |
29 Sep 2021 | USD | 3.73 | 3.77 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 192,900 |
28 Sep 2021 | USD | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 404,500 |
27 Sep 2021 | USD | 3.8 | 3.83 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 506,200 |
24 Sep 2021 | USD | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 347,600 |
23 Sep 2021 | USD | 3.7 | 3.7 | 3.67 | 3.68 | 3.68 | +0.03 (+0.82%) | 378,300 |
22 Sep 2021 | USD | 3.6 | 3.68 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 355,400 |
21 Sep 2021 | USD | 3.62 | 3.64 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 379,400 |
20 Sep 2021 | USD | 3.59 | 3.62 | 3.58 | 3.62 | 3.62 | -0.09 (-2.43%) | 399,700 |
17 Sep 2021 | USD | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | +0.07 (+1.92%) | 276,600 |
16 Sep 2021 | USD | 3.64 | 3.64 | 3.6 | 3.64 | 3.64 | +0.09 (+2.54%) | 394,000 |
15 Sep 2021 | USD | 3.55 | 3.56 | 3.51 | 3.55 | 3.55 | -0.14 (-3.79%) | 2,288,000 |
14 Sep 2021 | USD | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 446,500 |
13 Sep 2021 | USD | 3.68 | 3.72 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 370,200 |
10 Sep 2021 | USD | 3.77 | 3.77 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 257,400 |
9 Sep 2021 | USD | 3.82 | 3.83 | 3.79 | 3.82 | 3.82 | -0.1 (-2.55%) | 295,900 |
8 Sep 2021 | USD | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,214,000 |
7 Sep 2021 | USD | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 218,100 |
3 Sep 2021 | USD | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 166,000 |
2 Sep 2021 | USD | 4.13 | 4.13 | 4.09 | 4.12 | 4.12 | -0.1 (-2.37%) | 323,800 |
1 Sep 2021 | USD | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 202,500 |
31 Aug 2021 | USD | 4.22 | 4.3 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 337,300 |
30 Aug 2021 | USD | 4.29 | 4.29 | 4.25 | 4.28 | 4.28 | -0.03 (-0.70%) | 240,800 |
27 Aug 2021 | USD | 4.28 | 4.32 | 4.21 | 4.31 | 4.31 | +0.04 (+0.94%) | 179,600 |
26 Aug 2021 | USD | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 263,200 |
25 Aug 2021 | USD | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | +0.04 (+0.93%) | 131,800 |