Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 3.03 | 3.12 | 2.96 | 3.07 | 3.07 | +0.03 (+0.99%) | 164,400 |
24 Sep 2021 | USD | 3.06 | 3.11 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 127,700 |
23 Sep 2021 | USD | 3.04 | 3.15 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 111,700 |
22 Sep 2021 | USD | 3 | 3.1 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 165,500 |
21 Sep 2021 | USD | 3.04 | 3.13 | 3 | 3.01 | 3.01 | -0.05 (-1.63%) | 88,300 |
20 Sep 2021 | USD | 3.02 | 3.13 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 213,100 |
17 Sep 2021 | USD | 3.2 | 3.29 | 3 | 3 | 3 | -0.21 (-6.54%) | 507,200 |
16 Sep 2021 | USD | 3.23 | 3.23 | 3.1 | 3.21 | 3.21 | -0.01 (-0.31%) | 104,600 |
15 Sep 2021 | USD | 3.2 | 3.32 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 196,300 |
14 Sep 2021 | USD | 3.21 | 3.27 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 182,600 |
13 Sep 2021 | USD | 3.19 | 3.37 | 3.172 | 3.22 | 3.22 | 0.0 (0.0%) | 177,900 |
10 Sep 2021 | USD | 3.17 | 3.28 | 3.1 | 3.22 | 3.22 | +0.05 (+1.58%) | 207,600 |
9 Sep 2021 | USD | 3.18 | 3.24 | 3.12 | 3.17 | 3.17 | -0.02 (-0.63%) | 207,000 |
8 Sep 2021 | USD | 3.38 | 3.38 | 3.17 | 3.19 | 3.19 | -0.18 (-5.34%) | 138,300 |
7 Sep 2021 | USD | 3.35 | 3.45 | 3.29 | 3.37 | 3.37 | +0.01 (+0.30%) | 163,800 |
3 Sep 2021 | USD | 3.44 | 3.45 | 3.31 | 3.36 | 3.36 | -0.05 (-1.47%) | 103,900 |
2 Sep 2021 | USD | 3.37 | 3.51 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 182,600 |
1 Sep 2021 | USD | 3.49 | 3.54 | 3.33 | 3.39 | 3.39 | -0.08 (-2.31%) | 132,700 |
31 Aug 2021 | USD | 3.36 | 3.48 | 3.249 | 3.47 | 3.47 | +0.08 (+2.36%) | 149,700 |
30 Aug 2021 | USD | 3.31 | 3.39 | 3.25 | 3.39 | 3.39 | +0.09 (+2.73%) | 159,100 |
27 Aug 2021 | USD | 3.22 | 3.35 | 3.17 | 3.3 | 3.3 | +0.07 (+2.17%) | 186,700 |
26 Aug 2021 | USD | 3.18 | 3.31 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 102,400 |
25 Aug 2021 | USD | 3.33 | 3.34 | 3.18 | 3.19 | 3.19 | -0.13 (-3.92%) | 103,800 |
24 Aug 2021 | USD | 3.16 | 3.34 | 3.12 | 3.32 | 3.32 | +0.18 (+5.73%) | 167,000 |
23 Aug 2021 | USD | 2.99 | 3.21 | 2.99 | 3.14 | 3.14 | +0.13 (+4.32%) | 264,200 |
20 Aug 2021 | USD | 3.05 | 3.05 | 2.92 | 3.01 | 3.01 | 0.0 (0.0%) | 225,500 |
19 Aug 2021 | USD | 3.09 | 3.11 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 126,400 |
18 Aug 2021 | USD | 3.04 | 3.24 | 2.98 | 3.1 | 3.1 | +0.07 (+2.31%) | 187,600 |
17 Aug 2021 | USD | 3.05 | 3.12 | 2.9 | 3.03 | 3.03 | -0.05 (-1.62%) | 402,700 |
16 Aug 2021 | USD | 3.25 | 3.25 | 3.08 | 3.08 | 3.08 | -0.18 (-5.52%) | 232,000 |