Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 3.72 | 3.9 | 3.68 | 3.77 | 3.77 | -0.21 (-5.28%) | 12,000 |
1 Oct 2021 | USD | 3.713 | 3.98 | 3.7 | 3.98 | 3.98 | +0.28 (+7.57%) | 1,100 |
30 Sep 2021 | USD | 3.75 | 3.76 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 5,400 |
29 Sep 2021 | USD | 3.8 | 3.8 | 3.66 | 3.77 | 3.77 | -0.04 (-1.05%) | 3,600 |
28 Sep 2021 | USD | 3.82 | 3.83 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 3,000 |
27 Sep 2021 | USD | 3.9 | 3.93 | 3.68 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,600 |
24 Sep 2021 | USD | 3.81 | 3.89 | 3.71 | 3.84 | 3.84 | +0.14 (+3.78%) | 9,800 |
23 Sep 2021 | USD | 3.82 | 3.82 | 3.68 | 3.7 | 3.7 | -0.085 (-2.25%) | 5,500 |
22 Sep 2021 | USD | 3.785 | 3.79 | 3.76 | 3.785 | 3.785 | +0.075 (+2.02%) | 2,100 |
21 Sep 2021 | USD | 3.72 | 3.74 | 3.71 | 3.71 | 3.71 | -0.08 (-2.11%) | 6,900 |
20 Sep 2021 | USD | 3.75 | 3.815 | 3.708 | 3.79 | 3.79 | -0.07 (-1.81%) | 4,200 |
17 Sep 2021 | USD | 3.83 | 3.87 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,600 |
16 Sep 2021 | USD | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | +0.05 (+1.32%) | 4,000 |
15 Sep 2021 | USD | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 3,400 |
14 Sep 2021 | USD | 3.852 | 3.872 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 3,400 |
13 Sep 2021 | USD | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.021 (-0.54%) | 1,500 |
10 Sep 2021 | USD | 3.94 | 4.01 | 3.9 | 3.901 | 3.901 | -0.079 (-1.98%) | 3,000 |
9 Sep 2021 | USD | 3.99 | 4.1 | 3.902 | 3.98 | 3.98 | -0.02 (-0.50%) | 9,500 |
8 Sep 2021 | USD | 4.03 | 4.038 | 3.976 | 4 | 4 | -0.1 (-2.44%) | 6,500 |
7 Sep 2021 | USD | 4.05 | 4.28 | 4.05 | 4.1 | 4.1 | -0.025 (-0.61%) | 8,500 |
3 Sep 2021 | USD | 4.125 | 4.16 | 4.1 | 4.125 | 4.125 | +0.015 (+0.36%) | 2,600 |
2 Sep 2021 | USD | 4.16 | 4.166 | 4.1 | 4.11 | 4.11 | +0.03 (+0.74%) | 9,500 |
1 Sep 2021 | USD | 4.15 | 4.16 | 4.08 | 4.08 | 4.08 | -0.06 (-1.45%) | 20,200 |
31 Aug 2021 | USD | 4.15 | 4.49 | 4.09 | 4.14 | 4.14 | +0.3 (+7.81%) | 72,800 |
30 Aug 2021 | USD | 3.88 | 3.9 | 3.83 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,900 |
27 Aug 2021 | USD | 3.795 | 3.81 | 3.795 | 3.81 | 3.81 | +0.03 (+0.79%) | 1,100 |
26 Aug 2021 | USD | 3.79 | 3.835 | 3.76 | 3.78 | 3.78 | +0.08 (+2.16%) | 4,100 |
25 Aug 2021 | USD | 3.78 | 3.82 | 3.51 | 3.7 | 3.7 | -0.11 (-2.89%) | 8,800 |
24 Aug 2021 | USD | 3.79 | 3.81 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 3,700 |
23 Aug 2021 | USD | 3.78 | 3.78 | 3.75 | 3.77 | 3.77 | +0.005 (+0.13%) | 7,000 |