Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 3.23 | 3.33 | 3.2 | 3.29 | 3.29 | +0.09 (+2.81%) | 80,800 |
4 Oct 2021 | USD | 3.32 | 3.35 | 3.2 | 3.2 | 3.2 | -0.11 (-3.32%) | 38,800 |
1 Oct 2021 | USD | 3.322 | 3.35 | 3.25 | 3.31 | 3.31 | -0.01 (-0.30%) | 17,400 |
30 Sep 2021 | USD | 3.38 | 3.38 | 3.23 | 3.32 | 3.32 | -0.04 (-1.19%) | 45,800 |
29 Sep 2021 | USD | 3.46 | 3.54 | 3.3 | 3.36 | 3.36 | -0.09 (-2.61%) | 36,200 |
28 Sep 2021 | USD | 3.5 | 3.58 | 3.38 | 3.45 | 3.45 | -0.09 (-2.54%) | 141,100 |
27 Sep 2021 | USD | 3.28 | 3.92 | 3.27 | 3.54 | 3.54 | +0.27 (+8.26%) | 492,900 |
24 Sep 2021 | USD | 3.3 | 3.5 | 3.19 | 3.27 | 3.27 | 0.0 (0.0%) | 117,300 |
23 Sep 2021 | USD | 3.39 | 3.5 | 3.26 | 3.27 | 3.27 | -0.09 (-2.68%) | 110,800 |
22 Sep 2021 | USD | 3.16 | 3.58 | 3.154 | 3.36 | 3.36 | +0.19 (+5.99%) | 143,500 |
21 Sep 2021 | USD | 3.19 | 3.24 | 3.12 | 3.17 | 3.17 | -0.03 (-0.94%) | 35,900 |
20 Sep 2021 | USD | 3.33 | 3.34 | 3.1 | 3.2 | 3.2 | -0.19 (-5.60%) | 131,900 |
17 Sep 2021 | USD | 3.35 | 3.45 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 65,700 |
16 Sep 2021 | USD | 3.42 | 3.45 | 3.32 | 3.35 | 3.35 | -0.07 (-2.05%) | 50,800 |
15 Sep 2021 | USD | 3.41 | 3.467 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 43,800 |
14 Sep 2021 | USD | 3.67 | 3.69 | 3.38 | 3.4 | 3.4 | -0.26 (-7.10%) | 118,500 |
13 Sep 2021 | USD | 3.53 | 3.69 | 3.51 | 3.66 | 3.66 | +0.14 (+3.98%) | 42,500 |
10 Sep 2021 | USD | 3.64 | 3.723 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 61,400 |
9 Sep 2021 | USD | 3.65 | 3.76 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 49,800 |
8 Sep 2021 | USD | 3.825 | 3.86 | 3.62 | 3.65 | 3.65 | -0.25 (-6.41%) | 114,000 |
7 Sep 2021 | USD | 3.84 | 3.95 | 3.83 | 3.9 | 3.9 | +0.02 (+0.52%) | 36,600 |
3 Sep 2021 | USD | 3.91 | 3.93 | 3.83 | 3.88 | 3.88 | -0.06 (-1.52%) | 46,000 |
2 Sep 2021 | USD | 3.97 | 3.995 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 67,400 |
1 Sep 2021 | USD | 3.97 | 4.05 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 179,300 |
31 Aug 2021 | USD | 4.14 | 4.24 | 3.92 | 4 | 4 | -0.2 (-4.76%) | 199,900 |
30 Aug 2021 | USD | 4.21 | 4.35 | 4.01 | 4.2 | 4.2 | 0.0 (0.0%) | 581,800 |
27 Aug 2021 | USD | 4.01 | 4.34 | 3.95 | 4.2 | 4.2 | +0.2 (+5%) | 460,800 |
26 Aug 2021 | USD | 3.9 | 4.21 | 3.86 | 4 | 4 | +0.12 (+3.09%) | 507,900 |
25 Aug 2021 | USD | 3.99 | 3.99 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 102,000 |
24 Aug 2021 | USD | 3.86 | 4.02 | 3.78 | 3.86 | 3.86 | 0.0 (0.0%) | 148,700 |