Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 3.74 | 3.94 | 3.7 | 3.84 | 3.84 | +0.1 (+2.67%) | 242,100 |
4 Oct 2021 | USD | 3.71 | 4.07 | 3.6 | 3.74 | 3.74 | -0.1 (-2.60%) | 336,000 |
1 Oct 2021 | USD | 3.98 | 3.98 | 3.77 | 3.84 | 3.84 | -0.05 (-1.29%) | 165,600 |
30 Sep 2021 | USD | 3.86 | 3.95 | 3.75 | 3.89 | 3.89 | 0.0 (0.0%) | 402,300 |
29 Sep 2021 | USD | 3.87 | 4 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 243,200 |
28 Sep 2021 | USD | 4.19 | 4.19 | 3.81 | 3.91 | 3.91 | -0.12 (-2.98%) | 414,300 |
27 Sep 2021 | USD | 4.02 | 4.38 | 3.98 | 4.03 | 4.03 | -0.12 (-2.89%) | 390,800 |
24 Sep 2021 | USD | 4.16 | 4.19 | 3.797 | 4.15 | 4.15 | +0.23 (+5.87%) | 405,600 |
23 Sep 2021 | USD | 3.92 | 4.17 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 510,200 |
22 Sep 2021 | USD | 3.77 | 4.18 | 3.77 | 3.94 | 3.94 | -0.085 (-2.11%) | 405,500 |
21 Sep 2021 | USD | 3.8 | 4.115 | 3.7 | 4.025 | 4.025 | +0.125 (+3.21%) | 426,800 |
20 Sep 2021 | USD | 4.06 | 4.06 | 3.796 | 3.9 | 3.9 | -0.182 (-4.46%) | 515,100 |
17 Sep 2021 | USD | 4.058 | 4.19 | 3.86 | 4.082 | 4.082 | +0.082 (+2.05%) | 331,800 |
16 Sep 2021 | USD | 3.86 | 4.01 | 3.75 | 4 | 4 | +0.14 (+3.63%) | 480,800 |
15 Sep 2021 | USD | 3.5 | 3.9 | 3.5 | 3.86 | 3.86 | +0.31 (+8.73%) | 754,400 |
14 Sep 2021 | USD | 3.55 | 3.79 | 3.53 | 3.55 | 3.55 | -0.21 (-5.59%) | 654,200 |
13 Sep 2021 | USD | 3.89 | 3.89 | 3.738 | 3.76 | 3.76 | -0.07 (-1.83%) | 729,900 |
10 Sep 2021 | USD | 3.9 | 3.97 | 3.82 | 3.83 | 3.83 | -0.043 (-1.11%) | 425,300 |
9 Sep 2021 | USD | 3.95 | 4.06 | 3.78 | 3.873 | 3.873 | -0.147 (-3.66%) | 770,700 |
8 Sep 2021 | USD | 4.39 | 4.39 | 3.987 | 4.02 | 4.02 | -0.16 (-3.83%) | 450,000 |
7 Sep 2021 | USD | 4.3 | 4.61 | 4.16 | 4.18 | 4.18 | -0.24 (-5.43%) | 288,500 |
3 Sep 2021 | USD | 4.185 | 4.576 | 4.07 | 4.42 | 4.42 | +0.34 (+8.33%) | 514,700 |
2 Sep 2021 | USD | 4.33 | 4.33 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 304,700 |
1 Sep 2021 | USD | 4.085 | 4.135 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 301,700 |
31 Aug 2021 | USD | 4.34 | 4.34 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 233,200 |
30 Aug 2021 | USD | 4.09 | 4.43 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 285,100 |
27 Aug 2021 | USD | 4.05 | 4.178 | 4.04 | 4.09 | 4.09 | +0.075 (+1.87%) | 333,300 |
26 Aug 2021 | USD | 4.1 | 4.33 | 3.99 | 4.015 | 4.015 | -0.065 (-1.59%) | 267,300 |
25 Aug 2021 | USD | 4.08 | 4.23 | 4.037 | 4.08 | 4.08 | 0.0 (0.0%) | 214,900 |
24 Aug 2021 | USD | 4.05 | 4.1 | 3.86 | 4.08 | 4.08 | +0.08 (+2%) | 302,700 |