Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | USD | 3.906 | 3.98 | 3.86 | 3.9 | 117 | -0.11 (-2.74%) | 9,525 |
17 Sep 2021 | USD | 3.9 | 4.01 | 3.89 | 4.01 | 120.3 | +0.09 (+2.30%) | 8,728 |
16 Sep 2021 | USD | 3.82 | 3.97 | 3.7995 | 3.92 | 117.6 | +0.14 (+3.70%) | 11,429 |
15 Sep 2021 | USD | 3.78 | 3.84 | 3.73 | 3.78 | 113.4 | -0.01 (-0.26%) | 4,495 |
14 Sep 2021 | USD | 4 | 4.03 | 3.75 | 3.79 | 113.7 | -0.12 (-3.07%) | 13,479 |
13 Sep 2021 | USD | 3.855 | 4 | 3.73 | 3.91 | 117.3 | +0.12 (+3.17%) | 22,784 |
10 Sep 2021 | USD | 3.77 | 3.86 | 3.75 | 3.79 | 113.7 | +0.1 (+2.71%) | 11,054 |
9 Sep 2021 | USD | 3.52 | 3.725 | 3.52 | 3.69 | 110.7 | +0.17 (+4.83%) | 12,945 |
8 Sep 2021 | USD | 3.64 | 3.64 | 3.47 | 3.52 | 105.6 | -0.12 (-3.30%) | 7,688 |
7 Sep 2021 | USD | 3.67 | 3.747 | 3.615 | 3.64 | 109.2 | -0.02 (-0.55%) | 8,349 |
3 Sep 2021 | USD | 3.79 | 3.8399 | 3.65 | 3.66 | 109.8 | -0.1 (-2.66%) | 15,613 |
2 Sep 2021 | USD | 3.74 | 3.82 | 3.67 | 3.76 | 112.8 | +0.09 (+2.45%) | 18,756 |
1 Sep 2021 | USD | 3.6 | 3.74 | 3.6 | 3.67 | 110.1 | +0.05 (+1.38%) | 9,092 |
31 Aug 2021 | USD | 3.56 | 3.69 | 3.56 | 3.62 | 108.6 | +0.08 (+2.26%) | 10,015 |
30 Aug 2021 | USD | 3.53 | 3.62 | 3.43 | 3.54 | 106.2 | +0.03 (+0.85%) | 10,140 |
27 Aug 2021 | USD | 3.53 | 3.5626 | 3.47 | 3.51 | 105.3 | +0.04 (+1.15%) | 9,634 |
26 Aug 2021 | USD | 3.56 | 3.67 | 3.45 | 3.47 | 104.1 | -0.04 (-1.14%) | 16,244 |
25 Aug 2021 | USD | 3.44 | 3.57 | 3.39 | 3.51 | 105.3 | +0.12 (+3.54%) | 17,867 |
24 Aug 2021 | USD | 3.53 | 3.5305 | 3.375 | 3.39 | 101.7 | -0.18 (-5.04%) | 26,274 |
23 Aug 2021 | USD | 3.57 | 3.59 | 3.26 | 3.57 | 107.1 | +0.06 (+1.71%) | 39,948 |
20 Aug 2021 | USD | 3.44 | 3.56 | 3.33 | 3.51 | 105.3 | -0.18 (-4.88%) | 60,976 |
19 Aug 2021 | USD | 4.13 | 4.44 | 3.46 | 3.69 | 110.7 | +0.15 (+4.24%) | 1,442,363 |
18 Aug 2021 | USD | 3.45 | 3.65 | 3.45 | 3.54 | 106.2 | +0.12 (+3.51%) | 5,595 |
17 Aug 2021 | USD | 3.56 | 3.6 | 3.37 | 3.42 | 102.6 | -0.37 (-9.76%) | 17,440 |
16 Aug 2021 | USD | 3.98 | 3.99 | 3.75 | 3.79 | 113.7 | -0.21 (-5.25%) | 16,505 |
13 Aug 2021 | USD | 4.19 | 4.2 | 3.97 | 4 | 120 | -0.17 (-4.08%) | 16,908 |
12 Aug 2021 | USD | 4.03 | 4.29 | 3.9901 | 4.17 | 125.1 | +0.15 (+3.73%) | 15,015 |
11 Aug 2021 | USD | 4.07 | 4.08 | 3.96 | 4.02 | 120.6 | -0.06 (-1.47%) | 3,438 |
10 Aug 2021 | USD | 4.11 | 4.1764 | 4.01 | 4.08 | 122.4 | -0.04 (-0.97%) | 4,243 |
9 Aug 2021 | USD | 4.07 | 4.15 | 4.02 | 4.12 | 123.6 | +0.05 (+1.23%) | 4,692 |