Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | USD | 3.69 | 3.93 | 3.67 | 3.84 | 3.84 | +0.24 (+6.67%) | 1,039,400 |
10 Sep 2021 | USD | 3.75 | 3.76 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 766,400 |
9 Sep 2021 | USD | 3.6 | 3.73 | 3.56 | 3.66 | 3.66 | +0.02 (+0.55%) | 503,800 |
8 Sep 2021 | USD | 3.69 | 3.74 | 3.59 | 3.64 | 3.64 | -0.04 (-1.09%) | 601,700 |
7 Sep 2021 | USD | 3.67 | 3.76 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 496,200 |
3 Sep 2021 | USD | 3.74 | 3.8 | 3.61 | 3.69 | 3.69 | -0.07 (-1.86%) | 525,000 |
2 Sep 2021 | USD | 3.7 | 3.9 | 3.68 | 3.76 | 3.76 | +0.16 (+4.44%) | 1,522,500 |
1 Sep 2021 | USD | 3.64 | 3.69 | 3.52 | 3.6 | 3.6 | -0.03 (-0.83%) | 660,400 |
31 Aug 2021 | USD | 3.56 | 3.71 | 3.56 | 3.63 | 3.63 | +0.03 (+0.83%) | 809,400 |
30 Aug 2021 | USD | 3.7 | 3.72 | 3.56 | 3.6 | 3.6 | -0.06 (-1.64%) | 713,400 |
27 Aug 2021 | USD | 3.52 | 3.71 | 3.52 | 3.66 | 3.66 | +0.18 (+5.17%) | 1,044,300 |
26 Aug 2021 | USD | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | -0.08 (-2.25%) | 631,500 |
25 Aug 2021 | USD | 3.46 | 3.7 | 3.4 | 3.56 | 3.56 | +0.07 (+2.01%) | 703,700 |
24 Aug 2021 | USD | 3.41 | 3.49 | 3.38 | 3.49 | 3.49 | +0.13 (+3.87%) | 674,000 |
23 Aug 2021 | USD | 3.27 | 3.39 | 3.24 | 3.36 | 3.36 | +0.19 (+5.99%) | 1,270,400 |
20 Aug 2021 | USD | 3.05 | 3.18 | 3.04 | 3.17 | 3.17 | +0.07 (+2.26%) | 524,100 |
19 Aug 2021 | USD | 3.23 | 3.23 | 3.06 | 3.1 | 3.1 | -0.13 (-4.02%) | 1,513,900 |
18 Aug 2021 | USD | 3.36 | 3.43 | 3.22 | 3.23 | 3.23 | -0.13 (-3.87%) | 740,000 |
17 Aug 2021 | USD | 3.28 | 3.46 | 3.27 | 3.36 | 3.36 | +0.06 (+1.82%) | 660,500 |
16 Aug 2021 | USD | 3.41 | 3.47 | 3.29 | 3.3 | 3.3 | -0.14 (-4.07%) | 729,900 |
13 Aug 2021 | USD | 3.56 | 3.63 | 3.42 | 3.44 | 3.44 | -0.15 (-4.18%) | 816,000 |
12 Aug 2021 | USD | 3.48 | 3.74 | 3.42 | 3.59 | 3.59 | 0.0 (0.0%) | 1,521,900 |
11 Aug 2021 | USD | 3.59 | 3.63 | 3.42 | 3.59 | 3.59 | -0.01 (-0.28%) | 918,200 |
10 Aug 2021 | USD | 3.47 | 3.61 | 3.46 | 3.6 | 3.6 | +0.16 (+4.65%) | 649,700 |
9 Aug 2021 | USD | 3.42 | 3.51 | 3.38 | 3.44 | 3.44 | -0.08 (-2.27%) | 770,300 |
6 Aug 2021 | USD | 3.6 | 3.61 | 3.46 | 3.52 | 3.52 | -0.01 (-0.28%) | 850,900 |
5 Aug 2021 | USD | 3.41 | 3.66 | 3.41 | 3.53 | 3.53 | +0.14 (+4.13%) | 530,300 |
4 Aug 2021 | USD | 3.56 | 3.6 | 3.36 | 3.39 | 3.39 | -0.24 (-6.61%) | 1,417,700 |
3 Aug 2021 | USD | 3.63 | 3.73 | 3.55 | 3.63 | 3.63 | -0.01 (-0.27%) | 744,400 |
2 Aug 2021 | USD | 3.83 | 3.89 | 3.64 | 3.64 | 3.64 | -0.18 (-4.71%) | 1,063,000 |