Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 3.07 | 3.13 | 2.93 | 3.1 | 465 | +0.02 (+0.65%) | 916,100 |
1 Oct 2021 | USD | 3.29 | 3.3 | 3.04 | 3.08 | 462 | -0.14 (-4.35%) | 1,031,400 |
30 Sep 2021 | USD | 3.54 | 3.56 | 3.21 | 3.22 | 483 | -0.38 (-10.56%) | 1,764,400 |
29 Sep 2021 | USD | 3.81 | 3.81 | 3.49 | 3.6 | 540 | +0.2 (+5.88%) | 11,968,800 |
28 Sep 2021 | USD | 3.53 | 3.53 | 3.39 | 3.4 | 510 | -0.14 (-3.95%) | 270,100 |
27 Sep 2021 | USD | 3.55 | 3.6 | 3.5 | 3.54 | 531 | 0.0 (0.0%) | 355,500 |
24 Sep 2021 | USD | 3.5 | 3.57 | 3.45 | 3.54 | 531 | +0.1 (+2.91%) | 536,200 |
23 Sep 2021 | USD | 3.34 | 3.44 | 3.32 | 3.44 | 516 | +0.1 (+2.99%) | 250,100 |
22 Sep 2021 | USD | 3.18 | 3.37 | 3.16 | 3.34 | 501 | +0.19 (+6.03%) | 254,300 |
21 Sep 2021 | USD | 3.17 | 3.25 | 3.11 | 3.15 | 472.5 | -0.01 (-0.32%) | 225,000 |
20 Sep 2021 | USD | 3.27 | 3.34 | 3.14 | 3.16 | 474 | -0.19 (-5.67%) | 255,800 |
17 Sep 2021 | USD | 3.3 | 3.37 | 3.2 | 3.35 | 502.5 | +0.07 (+2.13%) | 393,400 |
16 Sep 2021 | USD | 3.31 | 3.32 | 3.2 | 3.28 | 492 | -0.03 (-0.91%) | 284,800 |
15 Sep 2021 | USD | 3.27 | 3.33 | 3.21 | 3.31 | 496.5 | +0.1 (+3.12%) | 165,700 |
14 Sep 2021 | USD | 3.3 | 3.35 | 3.21 | 3.21 | 481.5 | -0.1 (-3.02%) | 164,800 |
13 Sep 2021 | USD | 3.33 | 3.4 | 3.28 | 3.31 | 496.5 | -0.04 (-1.19%) | 145,400 |
10 Sep 2021 | USD | 3.32 | 3.43 | 3.29 | 3.35 | 502.5 | +0.03 (+0.90%) | 230,100 |
9 Sep 2021 | USD | 3.26 | 3.42 | 3.25 | 3.32 | 498 | +0.08 (+2.47%) | 243,900 |
8 Sep 2021 | USD | 3.42 | 3.46 | 3.2 | 3.24 | 486 | -0.17 (-4.99%) | 439,500 |
7 Sep 2021 | USD | 3.37 | 3.46 | 3.33 | 3.41 | 511.5 | +0.03 (+0.89%) | 225,700 |
3 Sep 2021 | USD | 3.45 | 3.45 | 3.32 | 3.38 | 507 | -0.08 (-2.31%) | 240,400 |
2 Sep 2021 | USD | 3.43 | 3.48 | 3.38 | 3.46 | 519 | +0.07 (+2.06%) | 199,500 |
1 Sep 2021 | USD | 3.31 | 3.4 | 3.31 | 3.39 | 508.5 | +0.1 (+3.04%) | 227,400 |
31 Aug 2021 | USD | 3.25 | 3.32 | 3.25 | 3.29 | 493.5 | +0.04 (+1.23%) | 185,700 |
30 Aug 2021 | USD | 3.27 | 3.38 | 3.25 | 3.25 | 487.5 | 0.0 (0.0%) | 241,100 |
27 Aug 2021 | USD | 3.11 | 3.29 | 3.08 | 3.25 | 487.5 | +0.16 (+5.18%) | 381,500 |
26 Aug 2021 | USD | 3.25 | 3.36 | 3.08 | 3.09 | 463.5 | -0.13 (-4.04%) | 631,200 |
25 Aug 2021 | USD | 3.23 | 3.29 | 3.2 | 3.22 | 483 | -0.02 (-0.62%) | 313,800 |
24 Aug 2021 | USD | 3.22 | 3.27 | 3.15 | 3.24 | 486 | +0.01 (+0.31%) | 389,300 |
23 Aug 2021 | USD | 3.07 | 3.23 | 3.06 | 3.23 | 484.5 | +0.17 (+5.56%) | 346,600 |