Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 3.87 | 3.93 | 3.76 | 3.82 | 3.82 | -0.06 (-1.55%) | 1,243,800 |
16 Sep 2021 | USD | 3.855 | 3.91 | 3.729 | 3.88 | 3.88 | +0.08 (+2.11%) | 203,200 |
15 Sep 2021 | USD | 3.89 | 3.89 | 3.755 | 3.8 | 3.8 | -0.06 (-1.55%) | 278,800 |
14 Sep 2021 | USD | 3.99 | 3.99 | 3.835 | 3.86 | 3.86 | -0.09 (-2.28%) | 625,200 |
13 Sep 2021 | USD | 3.89 | 4.05 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 377,700 |
10 Sep 2021 | USD | 3.92 | 3.95 | 3.855 | 3.89 | 3.89 | -0.02 (-0.51%) | 210,700 |
9 Sep 2021 | USD | 3.83 | 3.95 | 3.78 | 3.91 | 3.91 | +0.06 (+1.56%) | 299,000 |
8 Sep 2021 | USD | 3.8 | 3.87 | 3.71 | 3.85 | 3.85 | +0.08 (+2.12%) | 337,500 |
7 Sep 2021 | USD | 3.96 | 3.99 | 3.76 | 3.77 | 3.77 | -0.17 (-4.31%) | 387,300 |
3 Sep 2021 | USD | 4.07 | 4.07 | 3.92 | 3.94 | 3.94 | -0.13 (-3.19%) | 236,100 |
2 Sep 2021 | USD | 3.94 | 4.08 | 3.934 | 4.07 | 4.07 | +0.14 (+3.56%) | 253,400 |
1 Sep 2021 | USD | 4.011 | 4.011 | 3.88 | 3.93 | 3.93 | -0.03 (-0.76%) | 248,800 |
31 Aug 2021 | USD | 4.02 | 4.08 | 3.91 | 3.96 | 3.96 | -0.06 (-1.49%) | 353,300 |
30 Aug 2021 | USD | 3.91 | 4.09 | 3.879 | 4.02 | 4.02 | +0.13 (+3.34%) | 380,300 |
27 Aug 2021 | USD | 3.76 | 3.98 | 3.755 | 3.89 | 3.89 | +0.12 (+3.18%) | 498,800 |
26 Aug 2021 | USD | 3.7 | 3.86 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 243,100 |
25 Aug 2021 | USD | 3.73 | 3.77 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 231,300 |
24 Aug 2021 | USD | 3.67 | 3.75 | 3.64 | 3.75 | 3.75 | +0.09 (+2.46%) | 315,600 |
23 Aug 2021 | USD | 3.49 | 3.69 | 3.47 | 3.66 | 3.66 | +0.19 (+5.48%) | 438,400 |
20 Aug 2021 | USD | 3.46 | 3.6 | 3.39 | 3.47 | 3.47 | -0.02 (-0.57%) | 759,500 |
19 Aug 2021 | USD | 3.53 | 3.61 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 399,500 |
18 Aug 2021 | USD | 3.53 | 3.7 | 3.493 | 3.54 | 3.54 | 0.0 (0.0%) | 387,700 |
17 Aug 2021 | USD | 3.61 | 3.657 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 394,600 |
16 Aug 2021 | USD | 3.734 | 3.74 | 3.56 | 3.61 | 3.61 | -0.02 (-0.55%) | 313,000 |
13 Aug 2021 | USD | 3.94 | 3.94 | 3.56 | 3.63 | 3.63 | -0.33 (-8.33%) | 634,400 |
12 Aug 2021 | USD | 3.88 | 3.96 | 3.83 | 3.96 | 3.96 | +0.11 (+2.86%) | 327,600 |
11 Aug 2021 | USD | 3.862 | 3.87 | 3.772 | 3.85 | 3.85 | +0.03 (+0.79%) | 265,700 |
10 Aug 2021 | USD | 3.88 | 3.9 | 3.75 | 3.82 | 3.82 | -0.07 (-1.80%) | 457,500 |
9 Aug 2021 | USD | 3.974 | 4.045 | 3.863 | 3.89 | 3.89 | -0.04 (-1.02%) | 443,200 |
6 Aug 2021 | USD | 3.96 | 3.97 | 3.86 | 3.93 | 3.93 | 0.0 (0.0%) | 495,500 |