Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 3.32 | 3.45 | 3.3 | 3.44 | 3.44 | +0.08 (+2.38%) | 247,600 |
5 Oct 2021 | USD | 3.41 | 3.42 | 3.209 | 3.36 | 3.36 | -0.07 (-2.04%) | 782,900 |
4 Oct 2021 | USD | 3.6 | 3.63 | 3.4 | 3.43 | 3.43 | -0.1 (-2.83%) | 254,700 |
1 Oct 2021 | USD | 3.39 | 3.7 | 3.33 | 3.53 | 3.53 | +0.17 (+5.06%) | 920,800 |
30 Sep 2021 | USD | 3.31 | 3.46 | 3.28 | 3.36 | 3.36 | +0.05 (+1.51%) | 366,400 |
29 Sep 2021 | USD | 3.44 | 3.44 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 146,500 |
28 Sep 2021 | USD | 3.4 | 3.48 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 249,800 |
27 Sep 2021 | USD | 3.48 | 3.53 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 249,200 |
24 Sep 2021 | USD | 3.4 | 3.5 | 3.36 | 3.45 | 3.45 | 0.0 (0.0%) | 157,400 |
23 Sep 2021 | USD | 3.4 | 3.45 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 180,100 |
22 Sep 2021 | USD | 3.43 | 3.43 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 100,800 |
21 Sep 2021 | USD | 3.34 | 3.4 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 118,000 |
20 Sep 2021 | USD | 3.33 | 3.43 | 3.3 | 3.34 | 3.34 | -0.03 (-0.89%) | 194,700 |
17 Sep 2021 | USD | 3.44 | 3.51 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 527,900 |
16 Sep 2021 | USD | 3.45 | 3.45 | 3.37 | 3.45 | 3.45 | -0.01 (-0.29%) | 89,700 |
15 Sep 2021 | USD | 3.42 | 3.53 | 3.37 | 3.46 | 3.46 | +0.06 (+1.76%) | 133,600 |
14 Sep 2021 | USD | 3.5 | 3.5 | 3.37 | 3.4 | 3.4 | -0.08 (-2.30%) | 197,800 |
13 Sep 2021 | USD | 3.53 | 3.58 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 186,600 |
10 Sep 2021 | USD | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 114,800 |
9 Sep 2021 | USD | 3.5 | 3.57 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 117,700 |
8 Sep 2021 | USD | 3.51 | 3.51 | 3.39 | 3.51 | 3.51 | +0.01 (+0.29%) | 181,900 |
7 Sep 2021 | USD | 3.53 | 3.66 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 186,600 |
3 Sep 2021 | USD | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -0.07 (-1.96%) | 164,700 |
2 Sep 2021 | USD | 3.55 | 3.615 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 184,600 |
1 Sep 2021 | USD | 3.52 | 3.58 | 3.48 | 3.56 | 3.56 | +0.03 (+0.85%) | 223,300 |
31 Aug 2021 | USD | 3.51 | 3.63 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 329,600 |
30 Aug 2021 | USD | 3.55 | 3.59 | 3.47 | 3.51 | 3.51 | -0.01 (-0.28%) | 310,300 |
27 Aug 2021 | USD | 3.52 | 3.55 | 3.235 | 3.52 | 3.52 | +0.06 (+1.73%) | 1,269,000 |
26 Aug 2021 | USD | 3.6 | 3.63 | 3.44 | 3.46 | 3.46 | -0.16 (-4.42%) | 768,400 |
25 Aug 2021 | USD | 3.64 | 3.66 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 229,000 |