Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 4.08 | 4.08 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 6,800 |
5 Oct 2021 | USD | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | +0.12 (+3.02%) | 10,700 |
4 Oct 2021 | USD | 4.08 | 4.09 | 3.96 | 3.97 | 3.97 | -0.13 (-3.17%) | 12,100 |
1 Oct 2021 | USD | 4.15 | 4.16 | 4.02 | 4.1 | 4.1 | +0.09 (+2.24%) | 9,700 |
30 Sep 2021 | USD | 4.05 | 4.11 | 4.01 | 4.01 | 4.01 | -0.07 (-1.72%) | 7,700 |
29 Sep 2021 | USD | 3.99 | 4.16 | 3.98 | 4.08 | 4.08 | +0.08 (+2%) | 17,500 |
28 Sep 2021 | USD | 4.07 | 4.08 | 4 | 4 | 4 | -0.1 (-2.44%) | 6,000 |
27 Sep 2021 | USD | 3.95 | 4.18 | 3.95 | 4.1 | 4.1 | +0.16 (+4.06%) | 9,400 |
24 Sep 2021 | USD | 3.98 | 4 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 10,300 |
23 Sep 2021 | USD | 3.9 | 3.99 | 3.88 | 3.99 | 3.99 | +0.08 (+2.05%) | 10,500 |
22 Sep 2021 | USD | 3.97 | 4.1 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 43,600 |
21 Sep 2021 | USD | 4.01 | 4.09 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 41,300 |
20 Sep 2021 | USD | 4.09 | 4.09 | 3.91 | 4 | 4 | -0.2 (-4.76%) | 67,500 |
17 Sep 2021 | USD | 3.98 | 4.25 | 3.93 | 4.2 | 4.2 | +0.17 (+4.22%) | 87,200 |
16 Sep 2021 | USD | 4 | 4.04 | 3.94 | 4.03 | 4.03 | +0.03 (+0.75%) | 15,500 |
15 Sep 2021 | USD | 4 | 4.02 | 3.93 | 4 | 4 | -0.02 (-0.50%) | 24,200 |
14 Sep 2021 | USD | 4.19 | 4.19 | 4 | 4.02 | 4.02 | -0.15 (-3.60%) | 21,500 |
13 Sep 2021 | USD | 4.05 | 4.2 | 4 | 4.17 | 4.17 | +0.16 (+3.99%) | 44,400 |
10 Sep 2021 | USD | 3.89 | 4.03 | 3.8 | 4.01 | 4.01 | +0.12 (+3.08%) | 31,800 |
9 Sep 2021 | USD | 3.96 | 4.01 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 63,200 |
8 Sep 2021 | USD | 4 | 4.04 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 14,200 |
7 Sep 2021 | USD | 4.05 | 4.12 | 3.94 | 3.97 | 3.97 | -0.1 (-2.46%) | 65,500 |
3 Sep 2021 | USD | 4.06 | 4.13 | 3.99 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,800 |
2 Sep 2021 | USD | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 16,900 |
1 Sep 2021 | USD | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 13,400 |
31 Aug 2021 | USD | 4.02 | 4.09 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 14,800 |
30 Aug 2021 | USD | 4 | 4.14 | 4 | 4.05 | 4.05 | +0.09 (+2.27%) | 14,400 |
27 Aug 2021 | USD | 3.98 | 4.04 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 10,700 |
26 Aug 2021 | USD | 4.06 | 4.15 | 3.92 | 4.01 | 4.01 | -0.02 (-0.50%) | 33,600 |
25 Aug 2021 | USD | 4.04 | 4.04 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 9,200 |