Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 3.4 | 3.47 | 3.27 | 3.39 | 3.39 | -0.04 (-1.17%) | 67,800 |
27 Sep 2021 | USD | 3.38 | 3.463 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 65,900 |
24 Sep 2021 | USD | 3.39 | 3.46 | 3.34 | 3.39 | 3.39 | -0.03 (-0.88%) | 66,400 |
23 Sep 2021 | USD | 3.54 | 3.54 | 3.38 | 3.42 | 3.42 | -0.1 (-2.84%) | 77,300 |
22 Sep 2021 | USD | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | -0.1 (-2.76%) | 25,700 |
21 Sep 2021 | USD | 3.66 | 3.68 | 3.57 | 3.62 | 3.62 | -0.04 (-1.09%) | 77,700 |
20 Sep 2021 | USD | 3.612 | 3.75 | 3.475 | 3.66 | 3.66 | -0.05 (-1.35%) | 123,800 |
17 Sep 2021 | USD | 3.38 | 3.75 | 3.36 | 3.71 | 3.71 | +0.32 (+9.44%) | 163,900 |
16 Sep 2021 | USD | 3.46 | 3.46 | 3.32 | 3.39 | 3.39 | -0.06 (-1.74%) | 46,500 |
15 Sep 2021 | USD | 3.2 | 3.47 | 3.17 | 3.45 | 3.45 | +0.28 (+8.83%) | 99,300 |
14 Sep 2021 | USD | 3.26 | 3.26 | 3.12 | 3.17 | 3.17 | -0.09 (-2.76%) | 89,600 |
13 Sep 2021 | USD | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -0.09 (-2.69%) | 77,200 |
10 Sep 2021 | USD | 3.41 | 3.42 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 40,700 |
9 Sep 2021 | USD | 3.39 | 3.45 | 3.32 | 3.39 | 3.39 | +0.02 (+0.59%) | 39,700 |
8 Sep 2021 | USD | 3.49 | 3.49 | 3.34 | 3.37 | 3.37 | -0.12 (-3.44%) | 57,700 |
7 Sep 2021 | USD | 3.68 | 3.7 | 3.46 | 3.49 | 3.49 | -0.18 (-4.90%) | 71,000 |
3 Sep 2021 | USD | 3.77 | 3.77 | 3.62 | 3.67 | 3.67 | -0.09 (-2.39%) | 54,700 |
2 Sep 2021 | USD | 3.75 | 3.785 | 3.71 | 3.76 | 3.76 | +0.01 (+0.27%) | 49,800 |
1 Sep 2021 | USD | 3.8 | 3.8 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 57,400 |
31 Aug 2021 | USD | 3.59 | 3.79 | 3.589 | 3.79 | 3.79 | +0.18 (+4.99%) | 57,500 |
30 Aug 2021 | USD | 3.72 | 3.72 | 3.59 | 3.61 | 3.61 | -0.1 (-2.70%) | 66,800 |
27 Aug 2021 | USD | 3.61 | 3.79 | 3.54 | 3.71 | 3.71 | +0.08 (+2.20%) | 65,200 |
26 Aug 2021 | USD | 3.69 | 3.76 | 3.59 | 3.63 | 3.63 | -0.02 (-0.55%) | 72,300 |
25 Aug 2021 | USD | 3.7 | 3.79 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 154,500 |
24 Aug 2021 | USD | 3.35 | 3.59 | 3.31 | 3.55 | 3.55 | +0.2 (+5.97%) | 65,300 |
23 Aug 2021 | USD | 3.2 | 3.39 | 3.19 | 3.35 | 3.35 | +0.16 (+5.02%) | 67,700 |
20 Aug 2021 | USD | 3.22 | 3.24 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 98,300 |
19 Aug 2021 | USD | 3.32 | 3.341 | 3.166 | 3.19 | 3.19 | -0.18 (-5.34%) | 78,900 |
18 Aug 2021 | USD | 3.3 | 3.44 | 3.21 | 3.37 | 3.37 | +0.06 (+1.81%) | 78,300 |
17 Aug 2021 | USD | 3.22 | 3.39 | 3.13 | 3.31 | 3.31 | +0.06 (+1.85%) | 306,900 |