Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2021 | USD | 4.35 | 4.45 | 4.23 | 4.33 | 4.33 | +0.01 (+0.23%) | 27,100 |
20 Sep 2021 | USD | 4.4 | 4.48 | 4.2 | 4.32 | 4.32 | -0.13 (-2.92%) | 17,000 |
17 Sep 2021 | USD | 4.35 | 4.56 | 4.32 | 4.45 | 4.45 | +0.1 (+2.30%) | 24,200 |
16 Sep 2021 | USD | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | -0.015 (-0.34%) | 6,300 |
15 Sep 2021 | USD | 4.31 | 4.38 | 4.25 | 4.365 | 4.365 | -0.005 (-0.11%) | 13,000 |
14 Sep 2021 | USD | 4.4 | 4.4 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 2,600 |
13 Sep 2021 | USD | 4.23 | 4.38 | 4.16 | 4.38 | 4.38 | -0.02 (-0.45%) | 8,300 |
10 Sep 2021 | USD | 4.36 | 4.436 | 4.35 | 4.4 | 4.4 | +0.18 (+4.27%) | 7,400 |
9 Sep 2021 | USD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.06 (+1.44%) | 400 |
8 Sep 2021 | USD | 4.34 | 4.43 | 4.101 | 4.16 | 4.16 | -0.27 (-6.09%) | 75,100 |
7 Sep 2021 | USD | 4.33 | 4.43 | 4.2 | 4.43 | 4.43 | +0.14 (+3.26%) | 6,400 |
3 Sep 2021 | USD | 4.39 | 4.45 | 4.07 | 4.29 | 4.29 | -0.03 (-0.69%) | 106,400 |
2 Sep 2021 | USD | 4.42 | 4.43 | 4.29 | 4.32 | 4.32 | -0.09 (-2.04%) | 124,400 |
1 Sep 2021 | USD | 4.01 | 4.42 | 3.9 | 4.41 | 4.41 | +0.32 (+7.82%) | 74,300 |
31 Aug 2021 | USD | 3.97 | 4.15 | 3.97 | 4.09 | 4.09 | +0.19 (+4.87%) | 24,800 |
30 Aug 2021 | USD | 3.658 | 4.01 | 3.658 | 3.9 | 3.9 | -0.14 (-3.47%) | 68,100 |
27 Aug 2021 | USD | 3.54 | 4.14 | 3.54 | 4.04 | 4.04 | +0.56 (+16.09%) | 83,400 |
26 Aug 2021 | USD | 3.4 | 3.78 | 3.4 | 3.48 | 3.48 | +0.109 (+3.23%) | 33,800 |
25 Aug 2021 | USD | 3.105 | 3.56 | 3.09 | 3.371 | 3.371 | +0.29 (+9.40%) | 71,400 |
24 Aug 2021 | USD | 3.08 | 3.1039 | 2.96 | 3.0813 | 3.0813 | -0.009 (-0.28%) | 8,275 |
23 Aug 2021 | USD | 3.02 | 3.1359 | 2.84 | 3.09 | 3.09 | +0.03 (+0.98%) | 12,477 |
20 Aug 2021 | USD | 3.13 | 3.29 | 3 | 3.06 | 3.06 | -0.12 (-3.77%) | 82,900 |
19 Aug 2021 | USD | 2.95 | 3.33 | 2.94 | 3.18 | 3.18 | +0.22 (+7.43%) | 157,000 |
18 Aug 2021 | USD | 2.99 | 3.21 | 2.9 | 2.96 | 2.96 | -0.08 (-2.63%) | 16,100 |
17 Aug 2021 | USD | 2.93 | 3.28 | 2.872 | 3.04 | 3.04 | +0.03 (+1.00%) | 142,500 |
16 Aug 2021 | USD | 3.84 | 3.846 | 2.83 | 3.01 | 3.01 | -0.9 (-23.02%) | 241,900 |
13 Aug 2021 | USD | 4.31 | 4.33 | 3.68 | 3.91 | 3.91 | -0.43 (-9.91%) | 216,400 |
12 Aug 2021 | USD | 4.29 | 4.5 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 9,700 |
11 Aug 2021 | USD | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | +0.01 (+0.23%) | 1,900 |
10 Aug 2021 | USD | 4.34 | 4.5 | 4.23 | 4.33 | 4.33 | -0.04 (-0.92%) | 7,600 |