Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 2.91 | 2.97 | 2.85 | 2.86 | 11.44 | -0.07 (-2.39%) | 260,800 |
1 Oct 2021 | USD | 3.01 | 3.03 | 2.89 | 2.93 | 11.72 | -0.07 (-2.33%) | 488,600 |
30 Sep 2021 | USD | 3.11 | 3.11 | 3 | 3 | 12 | -0.09 (-2.91%) | 221,100 |
29 Sep 2021 | USD | 3.2 | 3.2 | 3.09 | 3.09 | 12.36 | -0.08 (-2.52%) | 170,800 |
28 Sep 2021 | USD | 3.13 | 3.21 | 3.06 | 3.17 | 12.68 | 0.0 (0.0%) | 410,200 |
27 Sep 2021 | USD | 3.07 | 3.33 | 3.07 | 3.17 | 12.68 | +0.09 (+2.92%) | 689,500 |
24 Sep 2021 | USD | 3.06 | 3.16 | 3.06 | 3.08 | 12.32 | -0.04 (-1.28%) | 265,000 |
23 Sep 2021 | USD | 3.09 | 3.165 | 3.03 | 3.12 | 12.48 | +0.04 (+1.30%) | 534,200 |
22 Sep 2021 | USD | 3.03 | 3.16 | 3.025 | 3.08 | 12.32 | +0.07 (+2.33%) | 412,400 |
21 Sep 2021 | USD | 2.9 | 3.05 | 2.9 | 3.01 | 12.04 | +0.1 (+3.44%) | 362,100 |
20 Sep 2021 | USD | 3.06 | 3.07 | 2.88 | 2.91 | 11.64 | -0.16 (-5.21%) | 576,000 |
17 Sep 2021 | USD | 3.1 | 3.14 | 3.015 | 3.07 | 12.28 | +0.05 (+1.66%) | 713,800 |
16 Sep 2021 | USD | 3.07 | 3.09 | 3 | 3.02 | 12.08 | -0.08 (-2.58%) | 590,989 |
15 Sep 2021 | USD | 3.11 | 3.15 | 3.06 | 3.1 | 12.4 | 0.0 (0.0%) | 527,700 |
14 Sep 2021 | USD | 3.28 | 3.28 | 3.06 | 3.1 | 12.4 | -0.19 (-5.78%) | 1,045,300 |
13 Sep 2021 | USD | 3.25 | 3.36 | 3.15 | 3.29 | 13.16 | +0.1 (+3.13%) | 765,500 |
10 Sep 2021 | USD | 3.35 | 3.36 | 3.18 | 3.19 | 12.76 | -0.05 (-1.54%) | 781,300 |
9 Sep 2021 | USD | 3.33 | 3.33 | 3.15 | 3.24 | 12.96 | -0.09 (-2.70%) | 1,044,800 |
8 Sep 2021 | USD | 3.45 | 3.45 | 3.25 | 3.33 | 13.32 | -0.07 (-2.06%) | 1,052,000 |
7 Sep 2021 | USD | 3.49 | 3.528 | 3.36 | 3.4 | 13.6 | -0.05 (-1.45%) | 744,800 |
3 Sep 2021 | USD | 3.52 | 3.55 | 3.4 | 3.45 | 13.8 | -0.07 (-1.99%) | 836,700 |
2 Sep 2021 | USD | 3.62 | 3.685 | 3.51 | 3.52 | 14.08 | -0.08 (-2.22%) | 824,200 |
1 Sep 2021 | USD | 3.53 | 3.62 | 3.46 | 3.6 | 14.4 | +0.08 (+2.27%) | 737,100 |
31 Aug 2021 | USD | 3.61 | 3.76 | 3.46 | 3.52 | 14.08 | -0.13 (-3.56%) | 1,708,600 |
30 Aug 2021 | USD | 3.76 | 3.81 | 3.63 | 3.65 | 14.6 | -0.1 (-2.67%) | 831,700 |
27 Aug 2021 | USD | 3.72 | 3.83 | 3.66 | 3.75 | 15 | -0.02 (-0.53%) | 872,000 |
26 Aug 2021 | USD | 3.55 | 3.93 | 3.53 | 3.77 | 15.08 | -0.31 (-7.60%) | 1,449,800 |
25 Aug 2021 | USD | 4.43 | 4.43 | 4.07 | 4.08 | 16.32 | -0.36 (-8.11%) | 1,412,800 |
24 Aug 2021 | USD | 4.29 | 4.44 | 4.23 | 4.44 | 17.76 | +0.17 (+3.98%) | 943,000 |
23 Aug 2021 | USD | 4.3 | 4.32 | 4.11 | 4.27 | 17.08 | -0.04 (-0.93%) | 460,700 |