Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 3.19 | 3.33 | 3.13 | 3.29 | 2.1933 | +0.01 (+0.30%) | 11,700 |
24 Sep 2021 | USD | 3.25 | 3.32 | 3.25 | 3.28 | 2.1867 | +0.05 (+1.55%) | 3,900 |
23 Sep 2021 | USD | 3.1 | 3.29 | 3.09 | 3.23 | 2.1533 | +0.12 (+3.86%) | 30,700 |
22 Sep 2021 | USD | 3.16 | 3.31 | 3.08 | 3.11 | 2.0733 | -0.13 (-4.01%) | 55,000 |
21 Sep 2021 | USD | 3.23 | 3.32 | 3.17 | 3.24 | 2.16 | 0.0 (0.0%) | 19,700 |
20 Sep 2021 | USD | 3.43 | 3.43 | 3.05 | 3.24 | 2.16 | -0.28 (-7.95%) | 63,000 |
17 Sep 2021 | USD | 3.61 | 3.61 | 3.52 | 3.52 | 2.3467 | -0.1 (-2.76%) | 29,900 |
16 Sep 2021 | USD | 3.51 | 3.63 | 3.45 | 3.62 | 2.4133 | +0.06 (+1.69%) | 63,400 |
15 Sep 2021 | USD | 3.44 | 3.62 | 3.4 | 3.56 | 2.3733 | +0.13 (+3.79%) | 88,300 |
14 Sep 2021 | USD | 3.48 | 3.55 | 3.42 | 3.43 | 2.2867 | -0.12 (-3.38%) | 16,100 |
13 Sep 2021 | USD | 3.58 | 3.65 | 3.48 | 3.55 | 2.3667 | -0.02 (-0.56%) | 69,900 |
10 Sep 2021 | USD | 3.6 | 3.6 | 3.49 | 3.57 | 2.38 | -0.03 (-0.83%) | 9,800 |
9 Sep 2021 | USD | 3.46 | 3.6 | 3.44 | 3.6 | 2.4 | +0.2 (+5.88%) | 22,000 |
8 Sep 2021 | USD | 3.53 | 3.53 | 3.4 | 3.4 | 2.2667 | -0.12 (-3.41%) | 14,600 |
7 Sep 2021 | USD | 3.71 | 3.71 | 3.52 | 3.52 | 2.3467 | -0.19 (-5.12%) | 9,300 |
3 Sep 2021 | USD | 3.78 | 3.78 | 3.64 | 3.71 | 2.4733 | -0.14 (-3.64%) | 20,800 |
2 Sep 2021 | USD | 3.72 | 3.9 | 3.71 | 3.85 | 2.5667 | +0.1 (+2.67%) | 23,200 |
1 Sep 2021 | USD | 3.83 | 3.83 | 3.73 | 3.75 | 2.5 | -0.09 (-2.34%) | 9,200 |
31 Aug 2021 | USD | 3.84 | 3.84 | 3.68 | 3.84 | 2.56 | +0.03 (+0.79%) | 27,900 |
30 Aug 2021 | USD | 3.51 | 3.83 | 3.51 | 3.81 | 2.54 | +0.27 (+7.63%) | 47,800 |
27 Aug 2021 | USD | 3.42 | 3.65 | 3.39 | 3.54 | 2.36 | +0.09 (+2.61%) | 86,500 |
26 Aug 2021 | USD | 3.48 | 3.62 | 3.41 | 3.45 | 2.3 | -0.05 (-1.43%) | 43,600 |
25 Aug 2021 | USD | 3.58 | 3.61 | 3.49 | 3.5 | 2.3333 | -0.07 (-1.96%) | 22,500 |
24 Aug 2021 | USD | 3.5 | 3.62 | 3.36 | 3.57 | 2.38 | +0.12 (+3.48%) | 61,100 |
23 Aug 2021 | USD | 3.44 | 3.52 | 3.41 | 3.45 | 2.3 | 0.0 (0.0%) | 31,100 |
20 Aug 2021 | USD | 3.31 | 3.49 | 3.29 | 3.45 | 2.3 | +0.05 (+1.47%) | 46,000 |
19 Aug 2021 | USD | 3.7 | 3.7 | 3.29 | 3.4 | 2.2667 | -0.27 (-7.36%) | 109,700 |
18 Aug 2021 | USD | 3.67 | 3.78 | 3.63 | 3.67 | 2.4467 | +0.05 (+1.38%) | 27,300 |
17 Aug 2021 | USD | 3.75 | 3.81 | 3.56 | 3.62 | 2.4133 | -0.15 (-3.98%) | 78,400 |
16 Aug 2021 | USD | 3.92 | 3.92 | 3.72 | 3.77 | 2.5133 | -0.11 (-2.84%) | 55,200 |