Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 2.76 | 2.79 | 2.61 | 2.61 | 156.6 | -0.11 (-4.04%) | 79,000 |
6 Oct 2021 | USD | 2.76 | 2.77 | 2.69 | 2.72 | 163.2 | -0.01 (-0.37%) | 59,700 |
5 Oct 2021 | USD | 2.77 | 2.846 | 2.72 | 2.73 | 163.8 | -0.05 (-1.80%) | 58,600 |
4 Oct 2021 | USD | 2.91 | 2.91 | 2.75 | 2.78 | 166.8 | -0.05 (-1.77%) | 137,800 |
1 Oct 2021 | USD | 2.75 | 2.9 | 2.72 | 2.83 | 169.8 | +0.06 (+2.17%) | 100,700 |
30 Sep 2021 | USD | 3 | 3 | 2.5 | 2.77 | 166.2 | -0.19 (-6.42%) | 593,300 |
29 Sep 2021 | USD | 2.96 | 3.005 | 2.84 | 2.96 | 177.6 | -0.01 (-0.34%) | 149,000 |
28 Sep 2021 | USD | 3.11 | 3.15 | 2.96 | 2.97 | 178.2 | -0.13 (-4.19%) | 51,500 |
27 Sep 2021 | USD | 3.07 | 3.15 | 3.03 | 3.1 | 186 | +0.05 (+1.64%) | 65,600 |
24 Sep 2021 | USD | 2.97 | 3.09 | 2.931 | 3.05 | 183 | +0.13 (+4.45%) | 72,600 |
23 Sep 2021 | USD | 3.03 | 3.22 | 2.9 | 2.92 | 175.2 | -0.13 (-4.26%) | 184,300 |
22 Sep 2021 | USD | 3.2 | 3.3 | 3.009 | 3.05 | 183 | -0.16 (-4.98%) | 169,900 |
21 Sep 2021 | USD | 3.02 | 3.318 | 2.975 | 3.21 | 192.6 | +0.21 (+7%) | 223,500 |
20 Sep 2021 | USD | 3.11 | 3.13 | 2.95 | 3 | 180 | -0.18 (-5.66%) | 131,000 |
17 Sep 2021 | USD | 3 | 3.2 | 2.92 | 3.18 | 190.8 | +0.18 (+6%) | 225,200 |
16 Sep 2021 | USD | 2.87 | 3.237 | 2.81 | 3 | 180 | +0.125 (+4.35%) | 376,200 |
15 Sep 2021 | USD | 2.77 | 2.95 | 2.72 | 2.875 | 172.5 | +0.145 (+5.31%) | 299,900 |
14 Sep 2021 | USD | 2.82 | 2.88 | 2.73 | 2.73 | 163.8 | -0.08 (-2.85%) | 102,700 |
13 Sep 2021 | USD | 2.77 | 2.89 | 2.68 | 2.81 | 168.6 | +0.02 (+0.72%) | 155,400 |
10 Sep 2021 | USD | 2.77 | 2.85 | 2.72 | 2.79 | 167.4 | +0.04 (+1.45%) | 108,100 |
9 Sep 2021 | USD | 2.74 | 2.77 | 2.66 | 2.75 | 165 | 0.0 (0.0%) | 234,000 |
8 Sep 2021 | USD | 2.79 | 2.83 | 2.71 | 2.75 | 165 | -0.1 (-3.51%) | 165,700 |
7 Sep 2021 | USD | 2.88 | 2.98 | 2.77 | 2.85 | 171 | -0.07 (-2.40%) | 352,800 |
3 Sep 2021 | USD | 3.03 | 3.08 | 2.91 | 2.92 | 175.2 | -0.11 (-3.63%) | 134,300 |
2 Sep 2021 | USD | 2.97 | 3.15 | 2.95 | 3.03 | 181.8 | +0.02 (+0.66%) | 259,700 |
1 Sep 2021 | USD | 2.95 | 3.129 | 2.95 | 3.01 | 180.6 | +0.06 (+2.03%) | 322,100 |
31 Aug 2021 | USD | 2.88 | 2.95 | 2.83 | 2.95 | 177 | +0.06 (+2.08%) | 216,800 |
30 Aug 2021 | USD | 2.93 | 3 | 2.71 | 2.89 | 173.4 | -0.03 (-1.03%) | 710,900 |
27 Aug 2021 | USD | 3.45 | 3.47 | 2.8 | 2.92 | 175.2 | +0.09 (+3.18%) | 2,943,100 |
26 Aug 2021 | USD | 2.68 | 3.08 | 2.66 | 2.83 | 169.8 | +0.17 (+6.39%) | 1,436,800 |