Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 3.08 | 3.09 | 2.97 | 2.98 | 2.98 | -0.12 (-3.87%) | 534,000 |
1 Oct 2021 | USD | 3.15 | 3.16 | 3.045 | 3.1 | 3.1 | -0.01 (-0.32%) | 500,600 |
30 Sep 2021 | USD | 3.12 | 3.17 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 584,600 |
29 Sep 2021 | USD | 3.21 | 3.23 | 3.1 | 3.1 | 3.1 | -0.11 (-3.43%) | 411,600 |
28 Sep 2021 | USD | 3.24 | 3.25 | 3.14 | 3.21 | 3.21 | -0.04 (-1.23%) | 588,700 |
27 Sep 2021 | USD | 3.14 | 3.27 | 3.1 | 3.25 | 3.25 | +0.1 (+3.17%) | 419,200 |
24 Sep 2021 | USD | 3.1 | 3.23 | 3.09 | 3.15 | 3.15 | -0.01 (-0.32%) | 565,100 |
23 Sep 2021 | USD | 3.17 | 3.218 | 3.125 | 3.16 | 3.16 | -0.03 (-0.94%) | 612,000 |
22 Sep 2021 | USD | 3.17 | 3.2 | 3.05 | 3.19 | 3.19 | +0.06 (+1.92%) | 497,900 |
21 Sep 2021 | USD | 3.14 | 3.16 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 531,900 |
20 Sep 2021 | USD | 3.199 | 3.24 | 3.07 | 3.09 | 3.09 | -0.25 (-7.49%) | 883,200 |
17 Sep 2021 | USD | 3.05 | 3.35 | 3.05 | 3.34 | 3.34 | +0.26 (+8.44%) | 1,268,100 |
16 Sep 2021 | USD | 3.06 | 3.12 | 3.001 | 3.08 | 3.08 | +0.02 (+0.65%) | 418,400 |
15 Sep 2021 | USD | 3.11 | 3.14 | 3 | 3.06 | 3.06 | +0.05 (+1.66%) | 1,016,800 |
14 Sep 2021 | USD | 3.07 | 3.09 | 2.99 | 3.01 | 3.01 | -0.07 (-2.27%) | 378,600 |
13 Sep 2021 | USD | 2.97 | 3.17 | 2.915 | 3.08 | 3.08 | +0.06 (+1.99%) | 828,000 |
10 Sep 2021 | USD | 3.14 | 3.14 | 2.99 | 3.02 | 3.02 | -0.12 (-3.82%) | 648,000 |
9 Sep 2021 | USD | 3.01 | 3.16 | 2.98 | 3.14 | 3.14 | +0.1 (+3.29%) | 508,900 |
8 Sep 2021 | USD | 3.08 | 3.08 | 2.92 | 3.04 | 3.04 | -0.05 (-1.62%) | 762,200 |
7 Sep 2021 | USD | 3.13 | 3.22 | 3.011 | 3.09 | 3.09 | -0.07 (-2.22%) | 964,300 |
3 Sep 2021 | USD | 3.19 | 3.24 | 3.08 | 3.16 | 3.16 | -0.03 (-0.94%) | 647,900 |
2 Sep 2021 | USD | 3.015 | 3.205 | 3.015 | 3.19 | 3.19 | +0.15 (+4.93%) | 913,400 |
1 Sep 2021 | USD | 3.03 | 3.15 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 812,400 |
31 Aug 2021 | USD | 2.84 | 3.07 | 2.84 | 3.06 | 3.06 | +0.18 (+6.25%) | 1,155,100 |
30 Aug 2021 | USD | 2.85 | 2.91 | 2.8 | 2.88 | 2.88 | +0.02 (+0.70%) | 701,000 |
27 Aug 2021 | USD | 2.71 | 2.86 | 2.701 | 2.86 | 2.86 | +0.15 (+5.54%) | 764,200 |
26 Aug 2021 | USD | 2.72 | 2.79 | 2.66 | 2.71 | 2.71 | -0.03 (-1.09%) | 441,000 |
25 Aug 2021 | USD | 2.73 | 2.79 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 604,100 |
24 Aug 2021 | USD | 2.67 | 2.79 | 2.648 | 2.74 | 2.74 | +0.07 (+2.62%) | 562,700 |
23 Aug 2021 | USD | 2.56 | 2.695 | 2.55 | 2.67 | 2.67 | +0.1 (+3.89%) | 1,041,100 |