Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 3.1 | 3.2 | 2.91 | 3 | 3 | -0.14 (-4.46%) | 41,719 |
4 Oct 2021 | USD | 3.62 | 3.62 | 3.14 | 3.14 | 3.14 | -0.19 (-5.71%) | 13,492 |
1 Oct 2021 | USD | 3.3 | 3.33 | 3.15 | 3.33 | 3.33 | +0.03 (+0.91%) | 6,000 |
30 Sep 2021 | USD | 3.7 | 3.71 | 3.25 | 3.3 | 3.3 | -0.37 (-10.08%) | 61,700 |
29 Sep 2021 | USD | 4.1 | 4.1 | 3.5 | 3.67 | 3.67 | -0.43 (-10.49%) | 24,200 |
28 Sep 2021 | USD | 4.36 | 4.36 | 4.09 | 4.1 | 4.1 | -0.5 (-10.87%) | 17,915 |
27 Sep 2021 | USD | 4.34 | 4.61 | 4.34 | 4.6 | 4.6 | +0.11 (+2.45%) | 5,629 |
24 Sep 2021 | USD | 4.77 | 4.77 | 4.39 | 4.49 | 4.49 | -0.04 (-0.88%) | 12,200 |
23 Sep 2021 | USD | 4.07 | 4.53 | 4.07 | 4.53 | 4.53 | +0.46 (+11.30%) | 25,500 |
22 Sep 2021 | USD | 4.23 | 4.25 | 3.98 | 4.07 | 4.07 | -0.18 (-4.24%) | 24,000 |
21 Sep 2021 | USD | 4.51 | 4.51 | 4.22 | 4.25 | 4.25 | -0.33 (-7.21%) | 25,400 |
20 Sep 2021 | USD | 4.62 | 4.68 | 4.5 | 4.58 | 4.58 | -0.3 (-6.15%) | 9,500 |
17 Sep 2021 | USD | 4.67 | 5 | 4.67 | 4.88 | 4.88 | +0.06 (+1.24%) | 10,000 |
16 Sep 2021 | USD | 4.94 | 5.04 | 4.78 | 4.82 | 4.82 | -0.13 (-2.63%) | 54,400 |
15 Sep 2021 | USD | 4.52 | 4.98 | 4.52 | 4.95 | 4.95 | +0.65 (+15.12%) | 16,200 |
14 Sep 2021 | USD | 4.41 | 4.5 | 4.25 | 4.3 | 4.3 | -0.16 (-3.59%) | 7,689 |
13 Sep 2021 | USD | 4.34 | 4.5 | 4.17 | 4.46 | 4.46 | -0.14 (-3.04%) | 31,773 |
10 Sep 2021 | USD | 4.88 | 4.88 | 4.51 | 4.6 | 4.6 | -0.2 (-4.17%) | 15,600 |
9 Sep 2021 | USD | 4.33 | 5.05 | 4.33 | 4.8 | 4.8 | +0.44 (+10.09%) | 89,700 |
8 Sep 2021 | USD | 4.51 | 4.51 | 4.32 | 4.36 | 4.36 | -0.22 (-4.80%) | 7,300 |
7 Sep 2021 | USD | 4.94 | 5.19 | 4.58 | 4.58 | 4.58 | +0.03 (+0.66%) | 62,907 |
3 Sep 2021 | USD | 4.49 | 4.66 | 4.37 | 4.55 | 4.55 | +0.15 (+3.41%) | 27,500 |
2 Sep 2021 | USD | 4.06 | 4.59 | 3.995 | 4.4 | 4.4 | +0.23 (+5.52%) | 152,500 |
1 Sep 2021 | USD | 3.66 | 4.19 | 3.61 | 4.17 | 4.17 | +0.52 (+14.25%) | 232,735 |
31 Aug 2021 | USD | 3.5 | 3.87 | 3.22 | 3.65 | 3.65 | +0.68 (+22.90%) | 285,049 |
30 Aug 2021 | USD | 3.1 | 3.26 | 2.82 | 2.97 | 2.97 | -0.23 (-7.19%) | 19,549 |
27 Aug 2021 | USD | 2.9 | 3.26 | 2.9 | 3.2 | 3.2 | +0.2 (+6.67%) | 70,400 |
26 Aug 2021 | USD | 2.835 | 3.025 | 2.755 | 3 | 3 | +0.205 (+7.33%) | 12,700 |
25 Aug 2021 | USD | 2.84 | 2.94 | 2.75 | 2.795 | 2.795 | -0.005 (-0.18%) | 12,500 |
24 Aug 2021 | USD | 2.45 | 2.9 | 2.45 | 2.8 | 2.8 | +0.295 (+11.78%) | 72,100 |