Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 3.79 | 3.83 | 3.72 | 3.78 | 3.78 | -0.02 (-0.53%) | 130,100 |
7 Oct 2021 | USD | 3.83 | 3.84 | 3.74 | 3.8 | 3.8 | 0.0 (0.0%) | 178,400 |
6 Oct 2021 | USD | 3.71 | 3.86 | 3.71 | 3.8 | 3.8 | -0.02 (-0.52%) | 174,600 |
5 Oct 2021 | USD | 3.97 | 3.97 | 3.74 | 3.82 | 3.82 | +0.05 (+1.33%) | 235,500 |
4 Oct 2021 | USD | 3.97 | 3.97 | 3.75 | 3.77 | 3.77 | -0.19 (-4.80%) | 266,500 |
1 Oct 2021 | USD | 3.92 | 4 | 3.85 | 3.96 | 3.96 | +0.04 (+1.02%) | 190,900 |
30 Sep 2021 | USD | 3.9 | 4.01 | 3.87 | 3.92 | 3.92 | +0.07 (+1.82%) | 205,000 |
29 Sep 2021 | USD | 3.94 | 3.96 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 298,000 |
28 Sep 2021 | USD | 4.06 | 4.1 | 3.93 | 3.94 | 3.94 | -0.14 (-3.43%) | 425,700 |
27 Sep 2021 | USD | 4.04 | 4.14 | 3.97 | 4.08 | 4.08 | +0.04 (+0.99%) | 130,100 |
24 Sep 2021 | USD | 4.14 | 4.18 | 4.04 | 4.04 | 4.04 | -0.16 (-3.81%) | 232,300 |
23 Sep 2021 | USD | 4.08 | 4.26 | 4.03 | 4.2 | 4.2 | +0.11 (+2.69%) | 304,600 |
22 Sep 2021 | USD | 3.99 | 4.12 | 3.92 | 4.09 | 4.09 | +0.08 (+2.00%) | 204,700 |
21 Sep 2021 | USD | 3.95 | 4.04 | 3.91 | 4.01 | 4.01 | +0.05 (+1.26%) | 221,100 |
20 Sep 2021 | USD | 4.03 | 4.05 | 3.9 | 3.96 | 3.96 | -0.12 (-2.94%) | 476,000 |
17 Sep 2021 | USD | 3.98 | 4.09 | 3.92 | 4.08 | 4.08 | +0.08 (+2%) | 202,700 |
16 Sep 2021 | USD | 4.1 | 4.14 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 505,600 |
15 Sep 2021 | USD | 3.97 | 4.03 | 3.88 | 3.97 | 3.97 | -0.03 (-0.75%) | 557,000 |
14 Sep 2021 | USD | 4.1 | 4.12 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 411,900 |
13 Sep 2021 | USD | 4.3 | 4.31 | 4.01 | 4.06 | 4.06 | -0.18 (-4.25%) | 863,200 |
10 Sep 2021 | USD | 4.28 | 4.38 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 419,100 |
9 Sep 2021 | USD | 4.3 | 4.41 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 300,100 |
8 Sep 2021 | USD | 4.42 | 4.44 | 4.23 | 4.3 | 4.3 | -0.1 (-2.27%) | 798,700 |
7 Sep 2021 | USD | 4.55 | 4.6 | 4.34 | 4.4 | 4.4 | -0.1 (-2.22%) | 475,500 |
3 Sep 2021 | USD | 4.63 | 4.72 | 4.45 | 4.5 | 4.5 | -0.15 (-3.23%) | 351,300 |
2 Sep 2021 | USD | 4.56 | 4.76 | 4.42 | 4.65 | 4.65 | +0.15 (+3.33%) | 834,500 |
1 Sep 2021 | USD | 4.53 | 4.65 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 431,700 |
31 Aug 2021 | USD | 4.52 | 4.64 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 622,500 |
30 Aug 2021 | USD | 4.75 | 4.77 | 4.5 | 4.55 | 4.55 | -0.18 (-3.81%) | 648,200 |
27 Aug 2021 | USD | 4.68 | 4.8 | 4.68 | 4.73 | 4.73 | +0.03 (+0.64%) | 293,800 |