Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2021 | USD | 3.52 | 3.54 | 3.47 | 3.51 | 3.51 | -0.01 (-0.28%) | 98,400 |
20 Sep 2021 | USD | 3.4 | 3.52 | 3.35 | 3.52 | 3.52 | +0.06 (+1.73%) | 393,100 |
17 Sep 2021 | USD | 3.44 | 3.558 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 278,800 |
16 Sep 2021 | USD | 3.47 | 3.5 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 252,500 |
15 Sep 2021 | USD | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | +0.02 (+0.58%) | 125,500 |
14 Sep 2021 | USD | 3.52 | 3.54 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 104,000 |
13 Sep 2021 | USD | 3.46 | 3.54 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 139,700 |
10 Sep 2021 | USD | 3.52 | 3.57 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 168,900 |
9 Sep 2021 | USD | 3.42 | 3.58 | 3.42 | 3.51 | 3.51 | +0.06 (+1.74%) | 106,700 |
8 Sep 2021 | USD | 3.47 | 3.52 | 3.38 | 3.45 | 3.45 | -0.03 (-0.86%) | 237,000 |
7 Sep 2021 | USD | 3.52 | 3.58 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 177,700 |
3 Sep 2021 | USD | 3.47 | 3.575 | 3.4 | 3.53 | 3.53 | +0.03 (+0.86%) | 396,200 |
2 Sep 2021 | USD | 3.53 | 3.61 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 195,700 |
1 Sep 2021 | USD | 3.51 | 3.535 | 3.445 | 3.53 | 3.53 | +0.02 (+0.57%) | 163,100 |
31 Aug 2021 | USD | 3.49 | 3.55 | 3.46 | 3.51 | 3.51 | -0.01 (-0.28%) | 235,600 |
30 Aug 2021 | USD | 3.66 | 3.66 | 3.48 | 3.52 | 3.52 | -0.16 (-4.35%) | 190,000 |
27 Aug 2021 | USD | 3.6 | 3.72 | 3.56 | 3.68 | 3.68 | +0.08 (+2.22%) | 301,200 |
26 Aug 2021 | USD | 3.64 | 3.7 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 125,200 |
25 Aug 2021 | USD | 3.57 | 3.74 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 146,900 |
24 Aug 2021 | USD | 3.55 | 3.68 | 3.53 | 3.61 | 3.61 | +0.04 (+1.12%) | 133,210 |
23 Aug 2021 | USD | 3.54 | 3.7 | 3.47 | 3.57 | 3.57 | +0.06 (+1.71%) | 536,821 |
20 Aug 2021 | USD | 3.45 | 3.54 | 3.42 | 3.51 | 3.51 | +0.03 (+0.86%) | 132,500 |
19 Aug 2021 | USD | 3.46 | 3.542 | 3.41 | 3.48 | 3.48 | -0.09 (-2.52%) | 235,800 |
18 Aug 2021 | USD | 3.52 | 3.64 | 3.48 | 3.57 | 3.57 | +0.01 (+0.28%) | 154,100 |
17 Aug 2021 | USD | 3.66 | 3.71 | 3.51 | 3.56 | 3.56 | -0.11 (-3.00%) | 376,800 |
16 Aug 2021 | USD | 3.68 | 3.71 | 3.62 | 3.67 | 3.67 | -0.02 (-0.54%) | 136,400 |
13 Aug 2021 | USD | 3.64 | 3.725 | 3.59 | 3.69 | 3.69 | +0.08 (+2.22%) | 269,500 |
12 Aug 2021 | USD | 3.64 | 3.68 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 183,800 |
11 Aug 2021 | USD | 3.61 | 3.69 | 3.585 | 3.65 | 3.65 | -0.01 (-0.27%) | 109,300 |
10 Aug 2021 | USD | 3.64 | 3.66 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 150,500 |