Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | USD | 3.76 | 3.89 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 34,100 |
18 Oct 2021 | USD | 3.67 | 3.79 | 3.62 | 3.76 | 3.76 | +0.08 (+2.17%) | 54,700 |
15 Oct 2021 | USD | 3.86 | 3.86 | 3.65 | 3.68 | 3.68 | -0.15 (-3.92%) | 47,300 |
14 Oct 2021 | USD | 3.83 | 3.87 | 3.8 | 3.83 | 3.83 | +0.04 (+1.06%) | 61,300 |
13 Oct 2021 | USD | 3.78 | 3.82 | 3.7 | 3.79 | 3.79 | +0.03 (+0.80%) | 41,100 |
12 Oct 2021 | USD | 3.64 | 3.77 | 3.6 | 3.76 | 3.76 | +0.14 (+3.87%) | 20,500 |
11 Oct 2021 | USD | 3.57 | 3.64 | 3.52 | 3.62 | 3.62 | +0.05 (+1.40%) | 50,200 |
8 Oct 2021 | USD | 3.5 | 3.62 | 3.47 | 3.57 | 3.57 | +0.04 (+1.13%) | 84,800 |
7 Oct 2021 | USD | 3.62 | 3.7 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 63,000 |
6 Oct 2021 | USD | 3.56 | 3.615 | 3.48 | 3.59 | 3.59 | +0.03 (+0.84%) | 114,300 |
5 Oct 2021 | USD | 3.61 | 3.661 | 3.5 | 3.56 | 3.56 | -0.04 (-1.11%) | 94,600 |
4 Oct 2021 | USD | 3.78 | 3.78 | 3.56 | 3.6 | 3.6 | -0.08 (-2.17%) | 306,400 |
1 Oct 2021 | USD | 3.77 | 3.84 | 3.58 | 3.68 | 3.68 | -0.04 (-1.08%) | 105,500 |
30 Sep 2021 | USD | 3.8 | 3.91 | 3.69 | 3.72 | 3.72 | +0.05 (+1.36%) | 162,600 |
29 Sep 2021 | USD | 3.89 | 3.93 | 3.65 | 3.67 | 3.67 | -0.12 (-3.17%) | 113,000 |
28 Sep 2021 | USD | 4.13 | 4.16 | 3.75 | 3.79 | 3.79 | -0.37 (-8.89%) | 174,700 |
27 Sep 2021 | USD | 4.05 | 4.32 | 4.05 | 4.16 | 4.16 | +0.14 (+3.48%) | 129,600 |
24 Sep 2021 | USD | 4.05 | 4.11 | 3.98 | 4.02 | 4.02 | -0.07 (-1.71%) | 87,100 |
23 Sep 2021 | USD | 4.1 | 4.11 | 3.95 | 4.09 | 4.09 | +0.02 (+0.49%) | 64,900 |
22 Sep 2021 | USD | 4.05 | 4.1 | 3.95 | 4.07 | 4.07 | +0.02 (+0.49%) | 73,600 |
21 Sep 2021 | USD | 3.86 | 4.24 | 3.86 | 4.05 | 4.05 | +0.21 (+5.47%) | 87,500 |
20 Sep 2021 | USD | 3.95 | 4.02 | 3.78 | 3.84 | 3.84 | -0.2 (-4.95%) | 80,000 |
17 Sep 2021 | USD | 3.85 | 4.085 | 3.83 | 4.04 | 4.04 | +0.15 (+3.86%) | 140,300 |
16 Sep 2021 | USD | 3.9 | 3.96 | 3.81 | 3.89 | 3.89 | -0.02 (-0.51%) | 33,700 |
15 Sep 2021 | USD | 3.85 | 3.94 | 3.79 | 3.91 | 3.91 | +0.1 (+2.62%) | 64,100 |
14 Sep 2021 | USD | 4 | 4.01 | 3.77 | 3.81 | 3.81 | -0.11 (-2.81%) | 95,300 |
13 Sep 2021 | USD | 3.97 | 4.05 | 3.87 | 3.92 | 3.92 | -0.05 (-1.26%) | 73,900 |
10 Sep 2021 | USD | 3.98 | 4.07 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 53,800 |
9 Sep 2021 | USD | 4.03 | 4.03 | 3.935 | 3.97 | 3.97 | -0.03 (-0.75%) | 66,100 |
8 Sep 2021 | USD | 4.1 | 4.1 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 59,000 |