Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 3.04 | 3.04 | 2.76 | 2.85 | 2.85 | -0.19 (-6.25%) | 312,400 |
7 Oct 2021 | USD | 2.73 | 3.17 | 2.65 | 3.04 | 3.04 | +0.43 (+16.48%) | 1,057,300 |
6 Oct 2021 | USD | 2.5 | 3 | 2.5 | 2.61 | 2.61 | +0.19 (+7.85%) | 1,312,000 |
5 Oct 2021 | USD | 2.13 | 2.6 | 2.07 | 2.42 | 2.42 | +0.25 (+11.52%) | 587,700 |
4 Oct 2021 | USD | 2.2 | 2.27 | 2.04 | 2.17 | 2.17 | -0.03 (-1.36%) | 50,000 |
1 Oct 2021 | USD | 2.17 | 2.32 | 2.06 | 2.2 | 2.2 | -0.04 (-1.79%) | 99,100 |
30 Sep 2021 | USD | 2.01 | 2.37 | 1.994 | 2.24 | 2.24 | +0.19 (+9.27%) | 288,900 |
29 Sep 2021 | USD | 1.9 | 2.05 | 1.89 | 2.05 | 2.05 | +0.18 (+9.63%) | 140,200 |
28 Sep 2021 | USD | 1.96 | 1.96 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 151,500 |
27 Sep 2021 | USD | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 128,800 |
24 Sep 2021 | USD | 1.8 | 1.9 | 1.71 | 1.85 | 1.85 | +0.05 (+2.78%) | 113,700 |
23 Sep 2021 | USD | 1.74 | 1.8 | 1.694 | 1.8 | 1.8 | +0.06 (+3.45%) | 43,800 |
22 Sep 2021 | USD | 1.68 | 1.76 | 1.67 | 1.74 | 1.74 | +0.05 (+2.96%) | 13,000 |
21 Sep 2021 | USD | 1.62 | 1.71 | 1.62 | 1.69 | 1.69 | +0.05 (+3.05%) | 24,800 |
20 Sep 2021 | USD | 1.66 | 1.75 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 81,400 |
17 Sep 2021 | USD | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 7,000 |
16 Sep 2021 | USD | 1.64 | 1.69 | 1.632 | 1.69 | 1.69 | 0.0 (0.0%) | 17,500 |
15 Sep 2021 | USD | 1.72 | 1.77 | 1.61 | 1.69 | 1.69 | 0.0 (0.0%) | 62,500 |
14 Sep 2021 | USD | 1.69 | 1.83 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 52,800 |
13 Sep 2021 | USD | 1.69 | 1.76 | 1.64 | 1.71 | 1.71 | +0.02 (+1.18%) | 49,200 |
10 Sep 2021 | USD | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -0.09 (-5.06%) | 64,000 |
9 Sep 2021 | USD | 1.839 | 1.839 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 19,000 |
8 Sep 2021 | USD | 1.751 | 1.85 | 1.7 | 1.83 | 1.83 | +0.05 (+2.81%) | 32,900 |
7 Sep 2021 | USD | 1.77 | 1.84 | 1.72 | 1.78 | 1.78 | -0.01 (-0.56%) | 41,400 |
3 Sep 2021 | USD | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 14,900 |
2 Sep 2021 | USD | 1.774 | 1.84 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 31,900 |
1 Sep 2021 | USD | 1.8 | 1.84 | 1.768 | 1.82 | 1.82 | +0.011 (+0.61%) | 3,500 |
31 Aug 2021 | USD | 1.8 | 1.84 | 1.75 | 1.809 | 1.809 | +0.019 (+1.06%) | 31,700 |
30 Aug 2021 | USD | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -0.09 (-4.79%) | 42,400 |
27 Aug 2021 | USD | 1.9 | 1.9 | 1.78 | 1.88 | 1.88 | -0.01 (-0.53%) | 52,500 |