Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 3.23 | 3.3 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 52,400 |
8 Oct 2021 | USD | 3.05 | 3.25 | 2.96 | 3.2 | 3.2 | +0.23 (+7.74%) | 171,500 |
7 Oct 2021 | USD | 2.84 | 3 | 2.84 | 2.97 | 2.97 | +0.13 (+4.58%) | 115,700 |
6 Oct 2021 | USD | 2.87 | 2.98 | 2.83 | 2.84 | 2.84 | -0.1 (-3.40%) | 146,200 |
5 Oct 2021 | USD | 2.96 | 2.98 | 2.86 | 2.94 | 2.94 | -0.03 (-1.01%) | 138,100 |
4 Oct 2021 | USD | 3.06 | 3.18 | 2.96 | 2.97 | 2.97 | -0.14 (-4.50%) | 187,000 |
1 Oct 2021 | USD | 3.31 | 3.41 | 3.04 | 3.11 | 3.11 | -0.19 (-5.76%) | 115,900 |
30 Sep 2021 | USD | 3.07 | 3.33 | 3.07 | 3.3 | 3.3 | +0.25 (+8.20%) | 193,300 |
29 Sep 2021 | USD | 3.12 | 3.15 | 3 | 3.05 | 3.05 | -0.09 (-2.87%) | 192,300 |
28 Sep 2021 | USD | 2.99 | 3.14 | 2.96 | 3.14 | 3.14 | +0.17 (+5.72%) | 160,000 |
27 Sep 2021 | USD | 3.03 | 3.12 | 2.97 | 2.97 | 2.97 | -0.07 (-2.30%) | 83,700 |
24 Sep 2021 | USD | 3 | 3.08 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 143,800 |
23 Sep 2021 | USD | 3.09 | 3.16 | 3.01 | 3.04 | 3.04 | -0.07 (-2.25%) | 121,900 |
22 Sep 2021 | USD | 3.25 | 3.28 | 3.07 | 3.11 | 3.11 | -0.07 (-2.20%) | 135,700 |
21 Sep 2021 | USD | 3.2 | 3.34 | 3.12 | 3.18 | 3.18 | -0.01 (-0.31%) | 114,100 |
20 Sep 2021 | USD | 3.32 | 3.38 | 3.12 | 3.19 | 3.19 | -0.19 (-5.62%) | 146,500 |
17 Sep 2021 | USD | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 144,900 |
16 Sep 2021 | USD | 3.55 | 3.56 | 3.37 | 3.42 | 3.42 | -0.24 (-6.56%) | 180,200 |
15 Sep 2021 | USD | 3.7 | 3.83 | 3.57 | 3.66 | 3.66 | -0.11 (-2.92%) | 107,100 |
14 Sep 2021 | USD | 3.87 | 3.9 | 3.66 | 3.77 | 3.77 | -0.13 (-3.33%) | 107,800 |
13 Sep 2021 | USD | 4.08 | 4.08 | 3.83 | 3.9 | 3.9 | -0.05 (-1.27%) | 132,100 |
10 Sep 2021 | USD | 4 | 4.08 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 91,300 |
9 Sep 2021 | USD | 3.95 | 4.15 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 70,500 |
8 Sep 2021 | USD | 4.04 | 4.08 | 3.9 | 3.96 | 3.96 | -0.15 (-3.65%) | 35,600 |
7 Sep 2021 | USD | 3.94 | 4.12 | 3.88 | 4.11 | 4.11 | +0.15 (+3.79%) | 60,100 |
3 Sep 2021 | USD | 3.87 | 4.05 | 3.87 | 3.96 | 3.96 | +0.06 (+1.54%) | 65,800 |
2 Sep 2021 | USD | 3.86 | 4.04 | 3.79 | 3.9 | 3.9 | +0.05 (+1.30%) | 78,600 |
1 Sep 2021 | USD | 3.99 | 3.99 | 3.76 | 3.85 | 3.85 | -0.06 (-1.53%) | 87,800 |
31 Aug 2021 | USD | 3.78 | 3.93 | 3.75 | 3.91 | 3.91 | +0.14 (+3.71%) | 83,000 |
30 Aug 2021 | USD | 4 | 4 | 3.7 | 3.77 | 3.77 | -0.1 (-2.58%) | 148,200 |