Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | USD | 4.18 | 4.32 | 4.04 | 4.16 | 4.16 | -0.01 (-0.24%) | 6,222,900 |
15 Oct 2021 | USD | 4.21 | 4.35 | 4.16 | 4.17 | 4.17 | +0.03 (+0.72%) | 4,981,000 |
14 Oct 2021 | USD | 4.14 | 4.28 | 4.07 | 4.14 | 4.14 | +0.02 (+0.49%) | 4,005,000 |
13 Oct 2021 | USD | 4.13 | 4.21 | 3.97 | 4.12 | 4.12 | -0.05 (-1.20%) | 3,863,000 |
12 Oct 2021 | USD | 4.17 | 4.23 | 4.05 | 4.17 | 4.17 | -0.04 (-0.95%) | 4,764,200 |
11 Oct 2021 | USD | 4.21 | 4.3 | 4.06 | 4.21 | 4.21 | +0.14 (+3.44%) | 7,019,500 |
8 Oct 2021 | USD | 3.66 | 4.14 | 3.6 | 4.07 | 4.07 | +0.43 (+11.81%) | 9,411,000 |
7 Oct 2021 | USD | 3.44 | 3.72 | 3.37 | 3.64 | 3.64 | +0.25 (+7.37%) | 8,630,800 |
6 Oct 2021 | USD | 3.49 | 3.52 | 3.35 | 3.39 | 3.39 | -0.09 (-2.59%) | 4,603,000 |
5 Oct 2021 | USD | 3.44 | 3.6 | 3.38 | 3.48 | 3.48 | +0.04 (+1.16%) | 4,796,800 |
4 Oct 2021 | USD | 3.42 | 3.62 | 3.32 | 3.44 | 3.44 | +0.01 (+0.29%) | 7,740,700 |
1 Oct 2021 | USD | 3.26 | 3.49 | 3.21 | 3.43 | 3.43 | +0.19 (+5.86%) | 5,884,500 |
30 Sep 2021 | USD | 3.37 | 3.42 | 3.17 | 3.24 | 3.24 | -0.13 (-3.86%) | 6,204,500 |
29 Sep 2021 | USD | 3.46 | 3.56 | 3.33 | 3.37 | 3.37 | -0.05 (-1.46%) | 7,813,700 |
28 Sep 2021 | USD | 3.39 | 3.71 | 3.19 | 3.42 | 3.42 | +0.02 (+0.59%) | 13,320,600 |
27 Sep 2021 | USD | 3.28 | 3.58 | 3.26 | 3.4 | 3.4 | +0.15 (+4.62%) | 8,017,700 |
24 Sep 2021 | USD | 3.33 | 3.42 | 3.12 | 3.25 | 3.25 | -0.13 (-3.85%) | 9,543,300 |
23 Sep 2021 | USD | 3.04 | 3.39 | 2.98 | 3.38 | 3.38 | +0.37 (+12.29%) | 14,519,300 |
22 Sep 2021 | USD | 2.77 | 3.1 | 2.64 | 3.01 | 3.01 | +0.25 (+9.06%) | 18,333,700 |
21 Sep 2021 | USD | 2.74 | 2.8 | 2.7 | 2.76 | 2.76 | +0.02 (+0.73%) | 5,203,500 |
20 Sep 2021 | USD | 2.72 | 2.76 | 2.63 | 2.74 | 2.74 | -0.09 (-3.18%) | 5,668,300 |
17 Sep 2021 | USD | 2.71 | 2.83 | 2.68 | 2.83 | 2.83 | +0.11 (+4.04%) | 8,629,300 |
16 Sep 2021 | USD | 2.83 | 2.9 | 2.69 | 2.72 | 2.72 | -0.11 (-3.89%) | 5,431,600 |
15 Sep 2021 | USD | 2.65 | 2.88 | 2.62 | 2.83 | 2.83 | +0.17 (+6.39%) | 11,070,100 |
14 Sep 2021 | USD | 2.7 | 2.75 | 2.56 | 2.66 | 2.66 | -0.09 (-3.27%) | 11,767,900 |
13 Sep 2021 | USD | 2.84 | 3.15 | 2.65 | 2.75 | 2.75 | -0.04 (-1.43%) | 25,431,600 |
10 Sep 2021 | USD | 2.54 | 3.33 | 2.51 | 2.79 | 2.79 | +0.69 (+32.86%) | 119,426,600 |
9 Sep 2021 | USD | 2.12 | 2.21 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 16,302,000 |
8 Sep 2021 | USD | 2.19 | 2.23 | 2.1 | 2.11 | 2.11 | -0.07 (-3.21%) | 8,731,500 |
7 Sep 2021 | USD | 2.13 | 2.45 | 2.1 | 2.18 | 2.18 | +0.03 (+1.40%) | 16,809,300 |