Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 2.91 | 3.1 | 2.8 | 2.97 | 2.97 | +0.03 (+1.02%) | 230,400 |
5 Oct 2021 | USD | 2.88 | 3.02 | 2.85 | 2.94 | 2.94 | +0.09 (+3.16%) | 93,500 |
4 Oct 2021 | USD | 3.02 | 3.06 | 2.82 | 2.85 | 2.85 | -0.22 (-7.17%) | 211,100 |
1 Oct 2021 | USD | 3.1 | 3.16 | 2.97 | 3.07 | 3.07 | -0.02 (-0.65%) | 62,500 |
30 Sep 2021 | USD | 3 | 3.15 | 3 | 3.09 | 3.09 | +0.11 (+3.69%) | 70,100 |
29 Sep 2021 | USD | 3.12 | 3.19 | 2.94 | 2.98 | 2.98 | -0.13 (-4.18%) | 286,400 |
28 Sep 2021 | USD | 3.26 | 3.3 | 3.04 | 3.11 | 3.11 | -0.21 (-6.33%) | 130,400 |
27 Sep 2021 | USD | 3.54 | 3.54 | 3.3 | 3.32 | 3.32 | -0.24 (-6.74%) | 209,400 |
24 Sep 2021 | USD | 3.55 | 3.82 | 3.48 | 3.56 | 3.56 | 0.0 (0.0%) | 295,600 |
23 Sep 2021 | USD | 3.52 | 3.7 | 3.39 | 3.56 | 3.56 | +0.06 (+1.71%) | 253,100 |
22 Sep 2021 | USD | 3.1 | 3.58 | 3.1 | 3.5 | 3.5 | +0.43 (+14.01%) | 419,800 |
21 Sep 2021 | USD | 3.06 | 3.22 | 2.92 | 3.07 | 3.07 | +0.05 (+1.66%) | 315,100 |
20 Sep 2021 | USD | 3.3 | 3.4 | 3.02 | 3.02 | 3.02 | -0.37 (-10.91%) | 303,000 |
17 Sep 2021 | USD | 3.36 | 3.5 | 3.21 | 3.39 | 3.39 | -0.02 (-0.59%) | 301,000 |
16 Sep 2021 | USD | 3.16 | 3.49 | 3.09 | 3.41 | 3.41 | +0.24 (+7.57%) | 541,100 |
15 Sep 2021 | USD | 2.76 | 3.22 | 2.76 | 3.17 | 3.17 | +0.39 (+14.03%) | 923,200 |
14 Sep 2021 | USD | 2.92 | 2.99 | 2.75 | 2.78 | 2.78 | -0.14 (-4.79%) | 170,900 |
13 Sep 2021 | USD | 3.06 | 3.06 | 2.91 | 2.92 | 2.92 | -0.16 (-5.19%) | 90,300 |
10 Sep 2021 | USD | 3.12 | 3.23 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 108,700 |
9 Sep 2021 | USD | 3.08 | 3.2 | 3.03 | 3.07 | 3.07 | -0.05 (-1.60%) | 184,500 |
8 Sep 2021 | USD | 3.19 | 3.28 | 3.07 | 3.12 | 3.12 | -0.07 (-2.19%) | 263,900 |
7 Sep 2021 | USD | 2.89 | 3.19 | 2.86 | 3.19 | 3.19 | +0.34 (+11.93%) | 555,700 |
3 Sep 2021 | USD | 2.8 | 2.9 | 2.71 | 2.85 | 2.85 | +0.1 (+3.64%) | 164,800 |
2 Sep 2021 | USD | 2.81 | 2.96 | 2.74 | 2.75 | 2.75 | -0.06 (-2.14%) | 193,100 |
1 Sep 2021 | USD | 2.85 | 2.9 | 2.75 | 2.81 | 2.81 | -0.09 (-3.10%) | 173,100 |
31 Aug 2021 | USD | 2.67 | 3.1 | 2.65 | 2.9 | 2.9 | +0.2 (+7.41%) | 680,000 |
30 Aug 2021 | USD | 2.57 | 2.79 | 2.57 | 2.7 | 2.7 | +0.17 (+6.72%) | 387,900 |
27 Aug 2021 | USD | 2.54 | 2.6 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 73,900 |
26 Aug 2021 | USD | 2.5 | 2.56 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 56,000 |
25 Aug 2021 | USD | 2.48 | 2.55 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 79,400 |