Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 3 | 3.2 | 3 | 3.18 | 3.18 | +0.08 (+2.58%) | 6,710 |
8 Oct 2021 | USD | 3.15 | 3.25 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 72,000 |
7 Oct 2021 | USD | 3.19 | 3.4 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 21,100 |
6 Oct 2021 | USD | 3.2 | 3.27 | 3.147 | 3.15 | 3.15 | +0.04 (+1.29%) | 6,000 |
5 Oct 2021 | USD | 3.46 | 3.46 | 2.78 | 3.11 | 3.11 | 0.0 (0.0%) | 46,500 |
4 Oct 2021 | USD | 3.41 | 3.52 | 3.085 | 3.11 | 3.11 | -0.24 (-7.16%) | 40,400 |
1 Oct 2021 | USD | 3.65 | 3.755 | 3.317 | 3.35 | 3.35 | -0.1 (-2.90%) | 15,900 |
30 Sep 2021 | USD | 3.555 | 3.66 | 3.4 | 3.45 | 3.45 | -0.06 (-1.71%) | 26,900 |
29 Sep 2021 | USD | 3.595 | 3.71 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 3,500 |
28 Sep 2021 | USD | 3.907 | 3.907 | 3.58 | 3.58 | 3.58 | -0.29 (-7.49%) | 9,400 |
27 Sep 2021 | USD | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 3,700 |
24 Sep 2021 | USD | 3.825 | 3.88 | 3.8 | 3.87 | 3.87 | +0.056 (+1.47%) | 10,700 |
23 Sep 2021 | USD | 3.77 | 3.85 | 3.77 | 3.814 | 3.814 | +0.044 (+1.17%) | 5,700 |
22 Sep 2021 | USD | 3.37 | 3.89 | 3.254 | 3.77 | 3.77 | +0.55 (+17.08%) | 23,500 |
21 Sep 2021 | USD | 3.6 | 3.63 | 3.1 | 3.22 | 3.22 | -0.42 (-11.54%) | 113,900 |
20 Sep 2021 | USD | 3.63 | 4.03 | 3.51 | 3.64 | 3.64 | -0.11 (-2.93%) | 15,000 |
17 Sep 2021 | USD | 3.69 | 3.75 | 3.5 | 3.75 | 3.75 | +0.1 (+2.74%) | 21,600 |
16 Sep 2021 | USD | 3.5 | 3.7 | 3.5 | 3.65 | 3.65 | -0.12 (-3.18%) | 16,600 |
15 Sep 2021 | USD | 3.54 | 3.899 | 3.5 | 3.77 | 3.77 | +0.2 (+5.60%) | 20,600 |
14 Sep 2021 | USD | 3.5 | 3.65 | 3.5 | 3.57 | 3.57 | +0.02 (+0.56%) | 4,500 |
13 Sep 2021 | USD | 3.45 | 3.6 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 20,200 |
10 Sep 2021 | USD | 3.71 | 3.71 | 3.5 | 3.5 | 3.5 | -0.185 (-5.02%) | 24,000 |
9 Sep 2021 | USD | 3.9 | 3.9 | 3.685 | 3.685 | 3.685 | -0.025 (-0.67%) | 47,500 |
8 Sep 2021 | USD | 3.81 | 4 | 3.69 | 3.71 | 3.71 | -0.11 (-2.88%) | 25,300 |
7 Sep 2021 | USD | 4 | 4 | 3.82 | 3.82 | 3.82 | -0.23 (-5.68%) | 4,700 |
3 Sep 2021 | USD | 3.846 | 4.074 | 3.8 | 4.05 | 4.05 | +0.19 (+4.92%) | 14,500 |
2 Sep 2021 | USD | 3.721 | 4.065 | 3.721 | 3.86 | 3.86 | +0.06 (+1.58%) | 8,000 |
1 Sep 2021 | USD | 3.97 | 4.01 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 33,000 |
31 Aug 2021 | USD | 4.08 | 4.13 | 3.9 | 3.9 | 3.9 | -0.25 (-6.02%) | 25,800 |
30 Aug 2021 | USD | 4.13 | 4.397 | 3.99 | 4.15 | 4.15 | +0.03 (+0.73%) | 10,800 |