Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 3.525 | 3.65 | 3.38 | 3.465 | 3.465 | -0.395 (-10.23%) | 1,288,800 |
5 Oct 2021 | USD | 3.65 | 3.9 | 3.62 | 3.86 | 3.86 | -0.09 (-2.28%) | 1,032,200 |
4 Oct 2021 | USD | 4.185 | 4.2 | 3.93 | 3.95 | 3.95 | -0.878 (-18.19%) | 1,551,500 |
1 Oct 2021 | USD | 4.93 | 4.93 | 4.79 | 4.828 | 4.828 | -0.072 (-1.47%) | 332,600 |
30 Sep 2021 | USD | 5.035 | 5.04 | 4.79 | 4.9 | 4.9 | -0.135 (-2.68%) | 403,200 |
29 Sep 2021 | USD | 5 | 5.07 | 4.9 | 5.035 | 5.035 | +0.215 (+4.46%) | 533,100 |
28 Sep 2021 | USD | 4.99 | 4.99 | 4.77 | 4.82 | 4.82 | -0.065 (-1.33%) | 367,400 |
27 Sep 2021 | USD | 4.96 | 4.99 | 4.8 | 4.885 | 4.885 | -0.075 (-1.51%) | 393,400 |
24 Sep 2021 | USD | 4.885 | 4.99 | 4.87 | 4.96 | 4.96 | +0.145 (+3.01%) | 565,000 |
23 Sep 2021 | USD | 4.61 | 4.888 | 4.61 | 4.815 | 4.815 | +0.434 (+9.91%) | 591,100 |
22 Sep 2021 | USD | 4.35 | 4.459 | 4.35 | 4.381 | 4.381 | +0.051 (+1.18%) | 291,500 |
21 Sep 2021 | USD | 4.45 | 4.45 | 4.26 | 4.33 | 4.33 | +0.08 (+1.88%) | 316,100 |
20 Sep 2021 | USD | 4.34 | 6.18 | 4.16 | 4.25 | 4.25 | -0.09 (-2.07%) | 703,400 |
17 Sep 2021 | USD | 4.265 | 4.44 | 4.18 | 4.34 | 4.34 | +0.25 (+6.11%) | 519,500 |
16 Sep 2021 | USD | 4.2 | 4.2 | 4.04 | 4.09 | 4.09 | -0.08 (-1.92%) | 392,000 |
15 Sep 2021 | USD | 4.03 | 4.23 | 4.03 | 4.17 | 4.17 | +0.22 (+5.57%) | 586,900 |
14 Sep 2021 | USD | 4.09 | 4.15 | 3.95 | 3.95 | 3.95 | -0.29 (-6.84%) | 1,132,700 |
13 Sep 2021 | USD | 4.45 | 4.45 | 4.13 | 4.24 | 4.24 | -0.215 (-4.83%) | 896,700 |
10 Sep 2021 | USD | 4.6 | 4.62 | 4.42 | 4.455 | 4.455 | +0.125 (+2.89%) | 1,069,100 |
9 Sep 2021 | USD | 4.17 | 4.36 | 4.14 | 4.33 | 4.33 | +0.22 (+5.35%) | 1,204,400 |
8 Sep 2021 | USD | 3.86 | 4.12 | 3.86 | 4.11 | 4.11 | +0.34 (+9.02%) | 1,218,800 |
7 Sep 2021 | USD | 3.725 | 3.81 | 3.72 | 3.77 | 3.77 | +0.045 (+1.21%) | 739,600 |
3 Sep 2021 | USD | 3.75 | 3.76 | 3.62 | 3.725 | 3.725 | -0.035 (-0.93%) | 330,200 |
2 Sep 2021 | USD | 3.695 | 3.77 | 3.62 | 3.76 | 3.76 | +0.165 (+4.59%) | 686,500 |
1 Sep 2021 | USD | 3.41 | 3.61 | 3.4 | 3.595 | 3.595 | +0.225 (+6.68%) | 684,800 |
31 Aug 2021 | USD | 3.4 | 3.4 | 3.31 | 3.37 | 3.37 | -0.18 (-5.07%) | 481,100 |
30 Aug 2021 | USD | 3.335 | 3.58 | 3.32 | 3.55 | 3.55 | +0.49 (+16.01%) | 904,900 |
27 Aug 2021 | USD | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | +0.035 (+1.16%) | 188,300 |
26 Aug 2021 | USD | 3.05 | 3.07 | 2.99 | 3.025 | 3.025 | -0.083 (-2.67%) | 275,900 |
25 Aug 2021 | USD | 3.075 | 3.14 | 3.04 | 3.108 | 3.108 | +0.233 (+8.10%) | 896,000 |