Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | USD | 3.4 | 3.43 | 3.21 | 3.25 | 3.25 | -0.14 (-4.13%) | 409,900 |
13 Sep 2021 | USD | 3.25 | 3.52 | 3.169 | 3.39 | 3.39 | +0.14 (+4.31%) | 586,700 |
10 Sep 2021 | USD | 3.38 | 3.424 | 3.24 | 3.25 | 3.25 | -0.11 (-3.27%) | 299,600 |
9 Sep 2021 | USD | 3.3 | 3.395 | 3.285 | 3.36 | 3.36 | +0.05 (+1.51%) | 286,600 |
8 Sep 2021 | USD | 3.5 | 3.51 | 3.29 | 3.31 | 3.31 | -0.17 (-4.89%) | 257,900 |
7 Sep 2021 | USD | 3.32 | 3.545 | 3.32 | 3.48 | 3.48 | +0.18 (+5.45%) | 509,500 |
3 Sep 2021 | USD | 3.375 | 3.39 | 3.25 | 3.3 | 3.3 | -0.08 (-2.37%) | 265,100 |
2 Sep 2021 | USD | 3.39 | 3.52 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 332,100 |
1 Sep 2021 | USD | 3.43 | 3.5 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 358,000 |
31 Aug 2021 | USD | 3.41 | 3.45 | 3.32 | 3.43 | 3.43 | +0.06 (+1.78%) | 305,300 |
30 Aug 2021 | USD | 3.34 | 3.44 | 3.24 | 3.37 | 3.37 | +0.07 (+2.12%) | 539,100 |
27 Aug 2021 | USD | 3.22 | 3.351 | 3.2 | 3.3 | 3.3 | +0.09 (+2.80%) | 260,700 |
26 Aug 2021 | USD | 3.26 | 3.35 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 377,600 |
25 Aug 2021 | USD | 3.13 | 3.27 | 3.11 | 3.23 | 3.23 | +0.08 (+2.54%) | 492,300 |
24 Aug 2021 | USD | 3.17 | 3.18 | 3.045 | 3.15 | 3.15 | -0.01 (-0.32%) | 517,700 |
23 Aug 2021 | USD | 3.04 | 3.205 | 3.038 | 3.16 | 3.16 | +0.16 (+5.33%) | 474,300 |
20 Aug 2021 | USD | 2.82 | 3.03 | 2.82 | 3 | 3 | +0.17 (+6.01%) | 804,300 |
19 Aug 2021 | USD | 2.87 | 2.96 | 2.81 | 2.83 | 2.83 | -0.06 (-2.08%) | 663,400 |
18 Aug 2021 | USD | 2.84 | 3 | 2.73 | 2.89 | 2.89 | +0.17 (+6.25%) | 764,000 |
17 Aug 2021 | USD | 2.93 | 2.93 | 2.68 | 2.72 | 2.72 | -0.22 (-7.48%) | 758,500 |
16 Aug 2021 | USD | 3.09 | 3.13 | 2.93 | 2.94 | 2.94 | -0.19 (-6.07%) | 776,300 |
13 Aug 2021 | USD | 3.46 | 3.486 | 2.995 | 3.13 | 3.13 | -0.34 (-9.80%) | 1,635,600 |
12 Aug 2021 | USD | 3.6 | 3.61 | 3.41 | 3.47 | 3.47 | -0.16 (-4.41%) | 496,900 |
11 Aug 2021 | USD | 3.44 | 3.71 | 3.35 | 3.63 | 3.63 | +0.25 (+7.40%) | 731,400 |
10 Aug 2021 | USD | 3.51 | 3.545 | 3.34 | 3.38 | 3.38 | -0.15 (-4.25%) | 617,200 |
9 Aug 2021 | USD | 3.46 | 3.58 | 3.42 | 3.53 | 3.53 | +0.06 (+1.73%) | 203,800 |
6 Aug 2021 | USD | 3.52 | 3.55 | 3.42 | 3.47 | 3.47 | -0.04 (-1.14%) | 226,400 |
5 Aug 2021 | USD | 3.32 | 3.595 | 3.31 | 3.51 | 3.51 | +0.2 (+6.04%) | 376,400 |
4 Aug 2021 | USD | 3.4 | 3.539 | 3.3 | 3.31 | 3.31 | -0.12 (-3.50%) | 356,800 |
3 Aug 2021 | USD | 3.67 | 3.67 | 3.4 | 3.43 | 3.43 | -0.24 (-6.54%) | 329,800 |