Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | USD | 3.35 | 3.44 | 3.31 | 3.43 | 102.9 | +0.08 (+2.39%) | 260,400 |
18 Oct 2021 | USD | 3.36 | 3.38 | 3.31 | 3.35 | 100.5 | -0.05 (-1.47%) | 477,100 |
15 Oct 2021 | USD | 3.64 | 3.64 | 3.39 | 3.4 | 102 | -0.1 (-2.86%) | 460,900 |
14 Oct 2021 | USD | 3.39 | 3.57 | 3.33 | 3.5 | 105 | +0.11 (+3.24%) | 576,300 |
13 Oct 2021 | USD | 3.52 | 3.53 | 3.37 | 3.39 | 101.7 | -0.11 (-3.14%) | 378,300 |
12 Oct 2021 | USD | 3.51 | 3.59 | 3.46 | 3.5 | 105 | -0.02 (-0.57%) | 389,000 |
11 Oct 2021 | USD | 3.56 | 3.6 | 3.52 | 3.52 | 105.6 | -0.05 (-1.40%) | 256,200 |
8 Oct 2021 | USD | 3.62 | 3.66 | 3.54 | 3.57 | 107.1 | -0.07 (-1.92%) | 348,300 |
7 Oct 2021 | USD | 3.68 | 3.72 | 3.62 | 3.64 | 109.2 | -0.02 (-0.55%) | 361,300 |
6 Oct 2021 | USD | 3.71 | 3.77 | 3.57 | 3.66 | 109.8 | -0.12 (-3.17%) | 490,200 |
5 Oct 2021 | USD | 3.82 | 3.9 | 3.72 | 3.78 | 113.4 | -0.08 (-2.07%) | 514,400 |
4 Oct 2021 | USD | 3.92 | 3.95 | 3.81 | 3.86 | 115.8 | -0.06 (-1.53%) | 402,600 |
1 Oct 2021 | USD | 3.71 | 4 | 3.7 | 3.92 | 117.6 | +0.24 (+6.52%) | 597,500 |
30 Sep 2021 | USD | 3.7 | 3.78 | 3.64 | 3.68 | 110.4 | -0.03 (-0.81%) | 380,300 |
29 Sep 2021 | USD | 3.75 | 3.77 | 3.67 | 3.71 | 111.3 | -0.04 (-1.07%) | 265,600 |
28 Sep 2021 | USD | 3.87 | 3.9 | 3.74 | 3.75 | 112.5 | -0.12 (-3.10%) | 529,300 |
27 Sep 2021 | USD | 3.82 | 4 | 3.82 | 3.87 | 116.1 | +0.03 (+0.78%) | 529,500 |
24 Sep 2021 | USD | 3.65 | 4.04 | 3.54 | 3.84 | 115.2 | +0.15 (+4.07%) | 974,200 |
23 Sep 2021 | USD | 3.38 | 3.7 | 3.37 | 3.69 | 110.7 | +0.35 (+10.48%) | 731,600 |
22 Sep 2021 | USD | 3.35 | 3.41 | 3.33 | 3.34 | 100.2 | +0.03 (+0.91%) | 311,600 |
21 Sep 2021 | USD | 3.35 | 3.42 | 3.27 | 3.31 | 99.3 | -0.01 (-0.30%) | 325,900 |
20 Sep 2021 | USD | 3.36 | 3.46 | 3.26 | 3.32 | 99.6 | -0.14 (-4.05%) | 554,500 |
17 Sep 2021 | USD | 3.3 | 3.5 | 3.3 | 3.46 | 103.8 | +0.16 (+4.85%) | 1,715,900 |
16 Sep 2021 | USD | 3.29 | 3.32 | 3.24 | 3.3 | 99 | +0.02 (+0.61%) | 333,500 |
15 Sep 2021 | USD | 3.24 | 3.31 | 3.12 | 3.28 | 98.4 | +0.09 (+2.82%) | 531,200 |
14 Sep 2021 | USD | 3.39 | 3.41 | 3.16 | 3.19 | 95.7 | -0.16 (-4.78%) | 479,000 |
13 Sep 2021 | USD | 3.19 | 3.37 | 3.12 | 3.35 | 100.5 | +0.2 (+6.35%) | 627,500 |
10 Sep 2021 | USD | 3.29 | 3.29 | 3.15 | 3.15 | 94.5 | -0.11 (-3.37%) | 513,800 |
9 Sep 2021 | USD | 3.27 | 3.35 | 3.23 | 3.26 | 97.8 | -0.06 (-1.81%) | 486,900 |
8 Sep 2021 | USD | 3.31 | 3.38 | 3.26 | 3.32 | 99.6 | -0.05 (-1.48%) | 442,200 |