Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 2.87 | 2.99 | 2.82 | 2.88 | 57.6 | -0.04 (-1.37%) | 281,000 |
5 Oct 2021 | USD | 2.9 | 2.99 | 2.85 | 2.92 | 58.4 | +0.02 (+0.69%) | 283,400 |
4 Oct 2021 | USD | 2.96 | 2.98 | 2.79 | 2.9 | 58 | -0.09 (-3.01%) | 440,000 |
1 Oct 2021 | USD | 3.06 | 3.11 | 2.97 | 2.99 | 59.8 | -0.08 (-2.61%) | 219,000 |
30 Sep 2021 | USD | 3.05 | 3.17 | 2.95 | 3.07 | 61.4 | -0.02 (-0.65%) | 555,400 |
29 Sep 2021 | USD | 3.29 | 3.37 | 3.08 | 3.09 | 61.8 | -0.23 (-6.93%) | 427,300 |
28 Sep 2021 | USD | 3.44 | 3.44 | 3.3 | 3.32 | 66.4 | -0.12 (-3.49%) | 159,700 |
27 Sep 2021 | USD | 3.38 | 3.56 | 3.32 | 3.44 | 68.8 | +0.06 (+1.78%) | 237,300 |
24 Sep 2021 | USD | 3.56 | 3.623 | 3.291 | 3.38 | 67.6 | -0.11 (-3.15%) | 577,200 |
23 Sep 2021 | USD | 3.26 | 3.53 | 3.23 | 3.49 | 69.8 | +0.24 (+7.38%) | 395,700 |
22 Sep 2021 | USD | 3.32 | 3.55 | 3.17 | 3.25 | 65 | +0.01 (+0.31%) | 551,700 |
21 Sep 2021 | USD | 3.16 | 3.38 | 3.1 | 3.24 | 64.8 | +0.15 (+4.85%) | 682,000 |
20 Sep 2021 | USD | 3.05 | 3.15 | 2.93 | 3.09 | 61.8 | -0.03 (-0.96%) | 708,600 |
17 Sep 2021 | USD | 3.15 | 3.47 | 3.07 | 3.12 | 62.4 | +0.02 (+0.65%) | 931,300 |
16 Sep 2021 | USD | 2.92 | 3.238 | 2.87 | 3.1 | 62 | +0.16 (+5.44%) | 701,000 |
15 Sep 2021 | USD | 2.99 | 3 | 2.83 | 2.94 | 58.8 | 0.0 (0.0%) | 334,800 |
14 Sep 2021 | USD | 3.08 | 3.17 | 2.82 | 2.94 | 58.8 | -0.14 (-4.55%) | 361,100 |
13 Sep 2021 | USD | 3.229 | 3.34 | 3.05 | 3.08 | 61.6 | -0.19 (-5.81%) | 289,900 |
10 Sep 2021 | USD | 3.09 | 3.49 | 3.04 | 3.27 | 65.4 | +0.26 (+8.64%) | 809,500 |
9 Sep 2021 | USD | 3.07 | 3.26 | 3.01 | 3.01 | 60.2 | -0.1 (-3.22%) | 274,100 |
8 Sep 2021 | USD | 3.251 | 3.251 | 3.05 | 3.11 | 62.2 | -0.06 (-1.89%) | 185,800 |
7 Sep 2021 | USD | 3.16 | 3.25 | 3.09 | 3.17 | 63.4 | +0.02 (+0.63%) | 236,500 |
3 Sep 2021 | USD | 3.23 | 3.23 | 3.08 | 3.15 | 63 | -0.12 (-3.67%) | 147,400 |
2 Sep 2021 | USD | 3.23 | 3.38 | 3.23 | 3.27 | 65.4 | +0.06 (+1.87%) | 158,400 |
1 Sep 2021 | USD | 3.38 | 3.47 | 3.21 | 3.21 | 64.2 | -0.21 (-6.14%) | 185,900 |
31 Aug 2021 | USD | 3.165 | 3.45 | 3.14 | 3.42 | 68.4 | +0.24 (+7.55%) | 224,100 |
30 Aug 2021 | USD | 3.23 | 3.31 | 3.148 | 3.18 | 63.6 | -0.13 (-3.93%) | 173,800 |
27 Aug 2021 | USD | 3.18 | 3.36 | 3.178 | 3.31 | 66.2 | +0.13 (+4.09%) | 218,400 |
26 Aug 2021 | USD | 3.04 | 3.24 | 3.04 | 3.18 | 63.6 | +0.13 (+4.26%) | 272,100 |
25 Aug 2021 | USD | 3.05 | 3.16 | 3.02 | 3.05 | 61 | 0.0 (0.0%) | 132,800 |