Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 3.15 | 3.295 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 22,900 |
23 Sep 2021 | USD | 3.23 | 3.318 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 57,500 |
22 Sep 2021 | USD | 3.205 | 3.28 | 3.19 | 3.25 | 3.25 | +0.13 (+4.17%) | 27,200 |
21 Sep 2021 | USD | 3.22 | 3.225 | 2.96 | 3.12 | 3.12 | -0.12 (-3.70%) | 88,500 |
20 Sep 2021 | USD | 3.32 | 3.32 | 3.18 | 3.24 | 3.24 | -0.07 (-2.11%) | 39,600 |
17 Sep 2021 | USD | 3.41 | 3.416 | 3.31 | 3.31 | 3.31 | -0.14 (-4.06%) | 55,700 |
16 Sep 2021 | USD | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -0.1 (-2.82%) | 61,300 |
15 Sep 2021 | USD | 3.525 | 3.6 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 32,300 |
14 Sep 2021 | USD | 3.65 | 3.673 | 3.46 | 3.51 | 3.51 | -0.17 (-4.62%) | 90,800 |
13 Sep 2021 | USD | 3.61 | 3.68 | 3.54 | 3.68 | 3.68 | +0.08 (+2.22%) | 35,400 |
10 Sep 2021 | USD | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 24,500 |
9 Sep 2021 | USD | 3.44 | 3.62 | 3.44 | 3.62 | 3.62 | +0.16 (+4.62%) | 80,200 |
8 Sep 2021 | USD | 3.54 | 3.555 | 3.4 | 3.46 | 3.46 | -0.09 (-2.54%) | 111,500 |
7 Sep 2021 | USD | 3.7 | 3.75 | 3.53 | 3.55 | 3.55 | -0.17 (-4.57%) | 97,600 |
3 Sep 2021 | USD | 3.75 | 3.75 | 3.685 | 3.72 | 3.72 | -0.07 (-1.85%) | 17,400 |
2 Sep 2021 | USD | 3.79 | 3.8 | 3.7 | 3.79 | 3.79 | +0.05 (+1.34%) | 51,700 |
1 Sep 2021 | USD | 3.68 | 3.79 | 3.64 | 3.74 | 3.74 | +0.08 (+2.19%) | 92,000 |
31 Aug 2021 | USD | 3.7 | 3.82 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 92,300 |
30 Aug 2021 | USD | 3.75 | 3.753 | 3.61 | 3.67 | 3.67 | -0.03 (-0.81%) | 43,900 |
27 Aug 2021 | USD | 3.61 | 3.73 | 3.61 | 3.7 | 3.7 | +0.11 (+3.06%) | 60,900 |
26 Aug 2021 | USD | 3.61 | 3.77 | 3.56 | 3.59 | 3.59 | -0.03 (-0.83%) | 54,600 |
25 Aug 2021 | USD | 3.74 | 3.8 | 3.6 | 3.62 | 3.62 | -0.18 (-4.74%) | 124,100 |
24 Aug 2021 | USD | 3.9 | 3.9 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 81,200 |
23 Aug 2021 | USD | 3.85 | 3.89 | 3.73 | 3.88 | 3.88 | +0.08 (+2.11%) | 85,400 |
20 Aug 2021 | USD | 3.65 | 3.83 | 3.65 | 3.8 | 3.8 | +0.12 (+3.26%) | 75,000 |
19 Aug 2021 | USD | 3.7 | 3.79 | 3.64 | 3.68 | 3.68 | -0.08 (-2.13%) | 48,000 |
18 Aug 2021 | USD | 3.73 | 3.85 | 3.65 | 3.76 | 3.76 | -0.01 (-0.27%) | 56,800 |
17 Aug 2021 | USD | 3.9 | 4.04 | 3.63 | 3.77 | 3.77 | -0.17 (-4.31%) | 175,400 |
16 Aug 2021 | USD | 3.69 | 3.98 | 3.67 | 3.94 | 3.94 | +0.16 (+4.23%) | 109,500 |
13 Aug 2021 | USD | 4.01 | 4.07 | 3.715 | 3.78 | 3.78 | -0.22 (-5.50%) | 285,700 |