Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 2.01 | 2.14 | 1.78 | 1.82 | 655.2 | -0.2 (-9.90%) | 2,791,100 |
1 Oct 2021 | USD | 2.11 | 2.3 | 2.01 | 2.02 | 727.2 | -0.23 (-10.22%) | 3,505,100 |
30 Sep 2021 | USD | 1.86 | 2.34 | 1.83 | 2.25 | 810 | +0.42 (+22.95%) | 14,439,000 |
29 Sep 2021 | USD | 1.92 | 1.94 | 1.76 | 1.83 | 658.8 | -0.08 (-4.19%) | 2,353,400 |
28 Sep 2021 | USD | 1.94 | 1.98 | 1.861 | 1.91 | 687.6 | -0.02 (-1.04%) | 1,240,900 |
27 Sep 2021 | USD | 1.971 | 2.02 | 1.92 | 1.93 | 694.8 | +0.02 (+1.05%) | 1,397,500 |
24 Sep 2021 | USD | 2 | 2.04 | 1.87 | 1.91 | 687.6 | -0.19 (-9.05%) | 1,840,500 |
23 Sep 2021 | USD | 1.79 | 2.13 | 1.79 | 2.1 | 756 | +0.27 (+14.75%) | 4,970,500 |
22 Sep 2021 | USD | 1.86 | 1.88 | 1.77 | 1.83 | 658.8 | +0.01 (+0.55%) | 1,379,300 |
21 Sep 2021 | USD | 1.79 | 1.88 | 1.79 | 1.82 | 655.2 | +0.03 (+1.68%) | 982,700 |
20 Sep 2021 | USD | 1.85 | 1.95 | 1.76 | 1.79 | 644.4 | -0.21 (-10.50%) | 2,055,400 |
17 Sep 2021 | USD | 1.9 | 2.02 | 1.73 | 2 | 720 | +0.1 (+5.26%) | 3,762,500 |
16 Sep 2021 | USD | 1.954 | 2.04 | 1.83 | 1.9 | 684 | -0.05 (-2.56%) | 3,383,400 |
15 Sep 2021 | USD | 1.8 | 1.99 | 1.75 | 1.95 | 702 | +0.15 (+8.33%) | 6,168,300 |
14 Sep 2021 | USD | 1.76 | 1.85 | 1.71 | 1.8 | 648 | +0.12 (+7.14%) | 2,799,900 |
13 Sep 2021 | USD | 1.61 | 1.77 | 1.58 | 1.68 | 604.8 | +0.05 (+3.07%) | 1,629,800 |
10 Sep 2021 | USD | 1.6 | 1.67 | 1.57 | 1.63 | 586.8 | +0.02 (+1.24%) | 864,500 |
9 Sep 2021 | USD | 1.6 | 1.64 | 1.57 | 1.61 | 579.6 | +0.02 (+1.26%) | 915,600 |
8 Sep 2021 | USD | 1.762 | 1.776 | 1.57 | 1.59 | 572.4 | -0.16 (-9.14%) | 2,361,100 |
7 Sep 2021 | USD | 1.74 | 1.87 | 1.74 | 1.75 | 630 | 0.0 (0.0%) | 1,582,100 |
3 Sep 2021 | USD | 1.81 | 1.82 | 1.72 | 1.75 | 630 | -0.03 (-1.69%) | 629,900 |
2 Sep 2021 | USD | 1.81 | 1.81 | 1.74 | 1.78 | 640.8 | -0.07 (-3.78%) | 863,900 |
1 Sep 2021 | USD | 1.88 | 1.925 | 1.78 | 1.85 | 666 | +0.01 (+0.54%) | 1,350,500 |
31 Aug 2021 | USD | 1.72 | 1.87 | 1.69 | 1.84 | 662.4 | +0.15 (+8.88%) | 2,195,800 |
30 Aug 2021 | USD | 1.69 | 1.79 | 1.62 | 1.69 | 608.4 | +0.01 (+0.60%) | 1,680,400 |
27 Aug 2021 | USD | 1.58 | 1.68 | 1.56 | 1.68 | 604.8 | +0.12 (+7.69%) | 799,700 |
26 Aug 2021 | USD | 1.68 | 1.71 | 1.55 | 1.56 | 561.6 | -0.13 (-7.69%) | 1,011,500 |
25 Aug 2021 | USD | 1.7 | 1.73 | 1.625 | 1.69 | 608.4 | -0.01 (-0.59%) | 939,400 |
24 Aug 2021 | USD | 1.61 | 1.75 | 1.565 | 1.7 | 612 | +0.08 (+4.94%) | 1,361,400 |
23 Aug 2021 | USD | 1.56 | 1.65 | 1.55 | 1.62 | 583.2 | +0.1 (+6.58%) | 949,600 |