Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 2.11 | 2.3 | 1.95 | 2.2 | 2.2 | +0.13 (+6.28%) | 1,190,600 |
4 Oct 2021 | USD | 1.85 | 2.27 | 1.8 | 2.07 | 2.07 | +0.25 (+13.74%) | 2,549,900 |
1 Oct 2021 | USD | 1.9 | 1.9 | 1.75 | 1.82 | 1.82 | -0.01 (-0.55%) | 155,100 |
30 Sep 2021 | USD | 1.9 | 1.9 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 141,400 |
29 Sep 2021 | USD | 1.88 | 1.94 | 1.77 | 1.88 | 1.88 | +0.07 (+3.87%) | 678,800 |
28 Sep 2021 | USD | 1.86 | 1.895 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 221,300 |
27 Sep 2021 | USD | 1.83 | 1.9 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 259,400 |
24 Sep 2021 | USD | 1.8 | 1.85 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 215,500 |
23 Sep 2021 | USD | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | +0.06 (+3.41%) | 183,300 |
22 Sep 2021 | USD | 1.75 | 1.8 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 159,000 |
21 Sep 2021 | USD | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 106,800 |
20 Sep 2021 | USD | 1.86 | 1.89 | 1.75 | 1.78 | 1.78 | -0.15 (-7.77%) | 165,300 |
17 Sep 2021 | USD | 1.78 | 1.93 | 1.735 | 1.93 | 1.93 | +0.17 (+9.66%) | 220,600 |
16 Sep 2021 | USD | 1.87 | 1.915 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 129,300 |
15 Sep 2021 | USD | 1.79 | 1.91 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 191,500 |
14 Sep 2021 | USD | 1.82 | 1.85 | 1.75 | 1.79 | 1.79 | +0.06 (+3.47%) | 186,800 |
13 Sep 2021 | USD | 2.11 | 2.11 | 1.69 | 1.73 | 1.73 | -0.19 (-9.90%) | 676,600 |
10 Sep 2021 | USD | 1.94 | 2.02 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 84,600 |
9 Sep 2021 | USD | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 86,700 |
8 Sep 2021 | USD | 2.05 | 2.06 | 1.85 | 1.91 | 1.91 | -0.17 (-8.17%) | 269,000 |
7 Sep 2021 | USD | 2.07 | 2.15 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 95,600 |
3 Sep 2021 | USD | 2.25 | 2.29 | 1.94 | 2.05 | 2.05 | -0.16 (-7.24%) | 265,700 |
2 Sep 2021 | USD | 2.26 | 2.36 | 2.18 | 2.21 | 2.21 | -0.04 (-1.78%) | 86,500 |
1 Sep 2021 | USD | 2.29 | 2.3 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 59,600 |
31 Aug 2021 | USD | 2.25 | 2.33 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 118,400 |
30 Aug 2021 | USD | 2.34 | 2.35 | 2.17 | 2.27 | 2.27 | -0.06 (-2.58%) | 224,400 |
27 Aug 2021 | USD | 2.06 | 2.39 | 2.014 | 2.33 | 2.33 | +0.27 (+13.11%) | 234,600 |
26 Aug 2021 | USD | 1.94 | 2.09 | 1.88 | 2.06 | 2.06 | +0.08 (+4.04%) | 37,000 |
25 Aug 2021 | USD | 2.03 | 2.14 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 164,500 |
24 Aug 2021 | USD | 1.91 | 2.05 | 1.9 | 2.03 | 2.03 | +0.18 (+9.73%) | 242,800 |