Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 3.42 | 3.48 | 3.36 | 3.42 | 85.5 | +0.04 (+1.18%) | 72,900 |
4 Oct 2021 | USD | 3.55 | 3.58 | 3.38 | 3.38 | 84.5 | -0.14 (-3.98%) | 118,700 |
1 Oct 2021 | USD | 3.58 | 3.59 | 3.51 | 3.52 | 88 | -0.07 (-1.95%) | 113,900 |
30 Sep 2021 | USD | 3.69 | 3.69 | 3.56 | 3.59 | 89.75 | -0.03 (-0.83%) | 105,500 |
29 Sep 2021 | USD | 3.7 | 3.7 | 3.6 | 3.62 | 90.5 | -0.05 (-1.36%) | 61,700 |
28 Sep 2021 | USD | 3.76 | 3.873 | 3.55 | 3.67 | 91.75 | -0.11 (-2.91%) | 117,900 |
27 Sep 2021 | USD | 3.83 | 3.915 | 3.68 | 3.78 | 94.5 | -0.07 (-1.82%) | 225,300 |
24 Sep 2021 | USD | 3.85 | 3.92 | 3.82 | 3.85 | 96.25 | 0.0 (0.0%) | 43,500 |
23 Sep 2021 | USD | 3.88 | 3.915 | 3.8 | 3.85 | 96.25 | -0.02 (-0.52%) | 61,200 |
22 Sep 2021 | USD | 3.93 | 3.93 | 3.82 | 3.87 | 96.75 | 0.0 (0.0%) | 78,900 |
21 Sep 2021 | USD | 3.91 | 3.978 | 3.81 | 3.87 | 96.75 | -0.04 (-1.02%) | 77,100 |
20 Sep 2021 | USD | 3.99 | 4.135 | 3.88 | 3.91 | 97.75 | -0.12 (-2.98%) | 85,500 |
17 Sep 2021 | USD | 4.17 | 4.29 | 4.01 | 4.03 | 100.75 | -0.19 (-4.50%) | 251,100 |
16 Sep 2021 | USD | 4.22 | 4.27 | 4.14 | 4.22 | 105.5 | +0.03 (+0.72%) | 73,900 |
15 Sep 2021 | USD | 4.21 | 4.35 | 4.11 | 4.19 | 104.75 | -0.06 (-1.41%) | 34,000 |
14 Sep 2021 | USD | 4.33 | 4.35 | 4.17 | 4.25 | 106.25 | -0.05 (-1.16%) | 49,400 |
13 Sep 2021 | USD | 4.4 | 4.5 | 4.29 | 4.3 | 107.5 | -0.1 (-2.27%) | 124,500 |
10 Sep 2021 | USD | 4.37 | 4.48 | 4.34 | 4.4 | 110 | 0.0 (0.0%) | 47,500 |
9 Sep 2021 | USD | 4.41 | 4.475 | 4.35 | 4.4 | 110 | +0.07 (+1.62%) | 30,500 |
8 Sep 2021 | USD | 4.46 | 4.48 | 4.27 | 4.33 | 108.25 | -0.11 (-2.48%) | 42,100 |
7 Sep 2021 | USD | 4.39 | 4.495 | 4.39 | 4.44 | 111 | +0.03 (+0.68%) | 39,000 |
3 Sep 2021 | USD | 4.53 | 4.53 | 4.34 | 4.41 | 110.25 | -0.08 (-1.78%) | 55,900 |
2 Sep 2021 | USD | 4.5 | 4.57 | 4.47 | 4.49 | 112.25 | -0.01 (-0.22%) | 118,800 |
1 Sep 2021 | USD | 4.46 | 4.53 | 4.42 | 4.5 | 112.5 | +0.05 (+1.12%) | 61,000 |
31 Aug 2021 | USD | 4.42 | 4.52 | 4.35 | 4.45 | 111.25 | +0.05 (+1.14%) | 43,500 |
30 Aug 2021 | USD | 4.36 | 4.55 | 4.34 | 4.4 | 110 | +0.05 (+1.15%) | 158,900 |
27 Aug 2021 | USD | 4.29 | 4.4 | 4.24 | 4.35 | 108.75 | +0.07 (+1.64%) | 86,800 |
26 Aug 2021 | USD | 4.44 | 4.55 | 4.27 | 4.28 | 107 | -0.15 (-3.39%) | 105,600 |
25 Aug 2021 | USD | 4.47 | 4.47 | 4.393 | 4.43 | 110.75 | -0.04 (-0.89%) | 46,800 |
24 Aug 2021 | USD | 4.42 | 4.57 | 4.33 | 4.47 | 111.75 | +0.07 (+1.59%) | 119,300 |