Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 3.66 | 3.8 | 3.64 | 3.75 | 3.75 | +0.06 (+1.63%) | 1,711,200 |
8 Oct 2021 | USD | 3.73 | 3.77 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 1,429,000 |
7 Oct 2021 | USD | 3.71 | 3.8 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 2,475,900 |
6 Oct 2021 | USD | 3.63 | 3.73 | 3.61 | 3.69 | 3.69 | +0.07 (+1.93%) | 2,339,700 |
5 Oct 2021 | USD | 3.53 | 3.64 | 3.52 | 3.62 | 3.62 | +0.1 (+2.84%) | 1,811,000 |
4 Oct 2021 | USD | 3.6 | 3.61 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 2,192,800 |
1 Oct 2021 | USD | 3.65 | 3.66 | 3.49 | 3.58 | 3.58 | -0.07 (-1.92%) | 2,605,600 |
30 Sep 2021 | USD | 3.64 | 3.72 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,542,200 |
29 Sep 2021 | USD | 3.69 | 3.75 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 1,436,700 |
28 Sep 2021 | USD | 3.71 | 3.71 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 2,929,600 |
27 Sep 2021 | USD | 3.72 | 3.8 | 3.65 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,433,200 |
24 Sep 2021 | USD | 3.83 | 3.84 | 3.75 | 3.75 | 3.75 | -0.13 (-3.35%) | 2,369,600 |
23 Sep 2021 | USD | 3.8 | 3.9 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 2,008,100 |
22 Sep 2021 | USD | 3.82 | 3.89 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,184,300 |
21 Sep 2021 | USD | 3.8 | 3.87 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,067,300 |
20 Sep 2021 | USD | 3.85 | 3.89 | 3.72 | 3.79 | 3.79 | -0.15 (-3.81%) | 3,746,900 |
17 Sep 2021 | USD | 3.82 | 3.97 | 3.73 | 3.94 | 3.94 | +0.12 (+3.14%) | 9,739,400 |
16 Sep 2021 | USD | 3.74 | 3.83 | 3.7 | 3.82 | 3.82 | +0.08 (+2.14%) | 2,591,800 |
15 Sep 2021 | USD | 3.55 | 3.82 | 3.48 | 3.74 | 3.74 | +0.26 (+7.47%) | 5,445,700 |
14 Sep 2021 | USD | 3.57 | 3.61 | 3.44 | 3.48 | 3.48 | -0.1 (-2.79%) | 3,073,700 |
13 Sep 2021 | USD | 3.61 | 3.64 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 3,440,600 |
10 Sep 2021 | USD | 3.69 | 3.7 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 3,169,000 |
9 Sep 2021 | USD | 3.57 | 3.81 | 3.55 | 3.66 | 3.66 | +0.1 (+2.81%) | 6,714,300 |
8 Sep 2021 | USD | 3.58 | 3.62 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 2,741,400 |
7 Sep 2021 | USD | 3.71 | 3.72 | 3.56 | 3.58 | 3.58 | -0.09 (-2.45%) | 3,238,000 |
3 Sep 2021 | USD | 3.85 | 3.89 | 3.67 | 3.67 | 3.67 | -0.23 (-5.90%) | 3,714,100 |
2 Sep 2021 | USD | 3.86 | 3.9 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,719,100 |
1 Sep 2021 | USD | 3.89 | 3.89 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,334,100 |
31 Aug 2021 | USD | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 2,650,700 |
30 Aug 2021 | USD | 3.83 | 3.91 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,376,600 |