Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 3.84 | 3.96 | 3.8 | 3.94 | 3.94 | +0.12 (+3.14%) | 324,700 |
8 Oct 2021 | USD | 3.84 | 3.87 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 127,600 |
7 Oct 2021 | USD | 3.78 | 3.89 | 3.71 | 3.82 | 3.82 | +0.18 (+4.95%) | 137,500 |
6 Oct 2021 | USD | 3.77 | 3.81 | 3.61 | 3.64 | 3.64 | -0.19 (-4.96%) | 171,400 |
5 Oct 2021 | USD | 3.83 | 3.94 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 121,800 |
4 Oct 2021 | USD | 3.85 | 3.98 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 106,500 |
1 Oct 2021 | USD | 3.89 | 3.92 | 3.74 | 3.87 | 3.87 | 0.0 (0.0%) | 201,400 |
30 Sep 2021 | USD | 4.03 | 4.03 | 3.84 | 3.87 | 3.87 | -0.12 (-3.01%) | 189,100 |
29 Sep 2021 | USD | 4.13 | 4.26 | 3.96 | 3.99 | 3.99 | -0.14 (-3.39%) | 260,000 |
28 Sep 2021 | USD | 4.06 | 4.2 | 4.02 | 4.13 | 4.13 | +0.09 (+2.23%) | 355,200 |
27 Sep 2021 | USD | 3.85 | 4.19 | 3.81 | 4.04 | 4.04 | +0.15 (+3.86%) | 398,200 |
24 Sep 2021 | USD | 3.91 | 3.94 | 3.82 | 3.89 | 3.89 | -0.07 (-1.77%) | 63,000 |
23 Sep 2021 | USD | 3.86 | 4.01 | 3.82 | 3.96 | 3.96 | +0.15 (+3.94%) | 161,900 |
22 Sep 2021 | USD | 3.71 | 3.92 | 3.69 | 3.81 | 3.81 | +0.12 (+3.25%) | 163,000 |
21 Sep 2021 | USD | 3.69 | 3.72 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 192,100 |
20 Sep 2021 | USD | 3.73 | 3.87 | 3.57 | 3.64 | 3.64 | -0.28 (-7.14%) | 374,400 |
17 Sep 2021 | USD | 3.88 | 4 | 3.72 | 3.92 | 3.92 | +0.06 (+1.55%) | 324,800 |
16 Sep 2021 | USD | 3.8 | 3.88 | 3.72 | 3.86 | 3.86 | +0.02 (+0.52%) | 100,800 |
15 Sep 2021 | USD | 3.75 | 3.89 | 3.72 | 3.84 | 3.84 | +0.07 (+1.86%) | 252,900 |
14 Sep 2021 | USD | 3.91 | 3.93 | 3.68 | 3.77 | 3.77 | -0.14 (-3.58%) | 351,900 |
13 Sep 2021 | USD | 4.1 | 4.11 | 3.88 | 3.91 | 3.91 | -0.19 (-4.63%) | 334,900 |
10 Sep 2021 | USD | 4.16 | 4.19 | 4.05 | 4.1 | 4.1 | -0.06 (-1.44%) | 123,900 |
9 Sep 2021 | USD | 4.14 | 4.24 | 3.99 | 4.16 | 4.16 | +0.02 (+0.48%) | 262,500 |
8 Sep 2021 | USD | 4.13 | 4.21 | 4.02 | 4.14 | 4.14 | -0.05 (-1.19%) | 217,300 |
7 Sep 2021 | USD | 4.45 | 4.46 | 4.11 | 4.19 | 4.19 | -0.2 (-4.56%) | 376,000 |
3 Sep 2021 | USD | 4.23 | 4.44 | 4.16 | 4.39 | 4.39 | +0.18 (+4.28%) | 435,200 |
2 Sep 2021 | USD | 4.05 | 4.24 | 4.05 | 4.21 | 4.21 | +0.14 (+3.44%) | 223,100 |
1 Sep 2021 | USD | 4.13 | 4.18 | 3.95 | 4.07 | 4.07 | -0.17 (-4.01%) | 616,500 |
31 Aug 2021 | USD | 3.68 | 4.24 | 3.66 | 4.24 | 4.24 | +0.54 (+14.59%) | 1,077,200 |
30 Aug 2021 | USD | 3.76 | 3.8 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 133,200 |