Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 3.27 | 3.33 | 3.15 | 3.19 | 3.19 | -0.03 (-0.93%) | 20,500 |
4 Oct 2021 | USD | 3.48 | 3.48 | 3.22 | 3.22 | 3.22 | -0.28 (-8.00%) | 28,300 |
1 Oct 2021 | USD | 3.49 | 3.55 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 19,500 |
30 Sep 2021 | USD | 3.71 | 3.78 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 7,800 |
29 Sep 2021 | USD | 3.67 | 3.67 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 15,500 |
28 Sep 2021 | USD | 3.61 | 3.75 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 3,100 |
27 Sep 2021 | USD | 3.58 | 3.86 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 5,000 |
24 Sep 2021 | USD | 3.57 | 3.94 | 3.57 | 3.63 | 3.63 | +0.07 (+1.97%) | 28,400 |
23 Sep 2021 | USD | 3.65 | 3.7 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 9,300 |
22 Sep 2021 | USD | 3.41 | 3.66 | 3.41 | 3.6 | 3.6 | +0.15 (+4.35%) | 32,200 |
21 Sep 2021 | USD | 3.55 | 3.7 | 3.38 | 3.45 | 3.45 | -0.05 (-1.43%) | 52,300 |
20 Sep 2021 | USD | 4 | 4.01 | 3.41 | 3.5 | 3.5 | -0.56 (-13.79%) | 115,700 |
17 Sep 2021 | USD | 4 | 4.07 | 4 | 4.06 | 4.06 | +0.05 (+1.25%) | 40,100 |
16 Sep 2021 | USD | 4 | 4.01 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 17,500 |
15 Sep 2021 | USD | 4.02 | 4.14 | 4 | 4 | 4 | 0.0 (0.0%) | 19,500 |
14 Sep 2021 | USD | 4.01 | 4.1 | 4 | 4 | 4 | -0.01 (-0.25%) | 185,700 |
13 Sep 2021 | USD | 4 | 4.07 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 15,400 |
10 Sep 2021 | USD | 4.09 | 4.15 | 4 | 4 | 4 | -0.11 (-2.68%) | 48,100 |
9 Sep 2021 | USD | 4.04 | 4.28 | 4.02 | 4.11 | 4.11 | 0.0 (0.0%) | 10,700 |
8 Sep 2021 | USD | 4.09 | 4.2 | 4 | 4.11 | 4.11 | -0.02 (-0.48%) | 10,400 |
7 Sep 2021 | USD | 4.19 | 4.2 | 4.07 | 4.13 | 4.13 | -0.04 (-0.96%) | 7,900 |
3 Sep 2021 | USD | 4.2 | 4.2 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 6,500 |
2 Sep 2021 | USD | 4.04 | 4.3 | 4.04 | 4.16 | 4.16 | +0.08 (+1.96%) | 118,500 |
1 Sep 2021 | USD | 4.07 | 4.15 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 25,300 |
31 Aug 2021 | USD | 4.21 | 4.29 | 4.01 | 4.11 | 4.11 | +0.06 (+1.48%) | 74,200 |
30 Aug 2021 | USD | 4.26 | 4.31 | 4.02 | 4.05 | 4.05 | -0.16 (-3.80%) | 86,700 |
27 Aug 2021 | USD | 4.15 | 4.21 | 4.1 | 4.21 | 4.21 | +0.06 (+1.45%) | 5,700 |
26 Aug 2021 | USD | 4.2 | 4.3 | 4.04 | 4.15 | 4.15 | -0.15 (-3.49%) | 21,400 |
25 Aug 2021 | USD | 4.18 | 4.31 | 4.07 | 4.3 | 4.3 | +0.12 (+2.87%) | 7,300 |
24 Aug 2021 | USD | 4.21 | 4.3 | 4.11 | 4.18 | 4.18 | -0.03 (-0.71%) | 39,400 |