Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 4.03 | 4.08 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 54,900 |
7 Oct 2021 | USD | 4.03 | 4.12 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 64,200 |
6 Oct 2021 | USD | 4.02 | 4.05 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 94,500 |
5 Oct 2021 | USD | 4.03 | 4.07 | 3.995 | 4.02 | 4.02 | -0.01 (-0.25%) | 135,600 |
4 Oct 2021 | USD | 4.07 | 4.08 | 3.98 | 4.03 | 4.03 | -0.09 (-2.18%) | 80,400 |
1 Oct 2021 | USD | 4.07 | 4.22 | 4 | 4.12 | 4.12 | +0.1 (+2.49%) | 98,600 |
30 Sep 2021 | USD | 3.96 | 4.06 | 3.9 | 4.02 | 4.02 | +0.06 (+1.52%) | 87,400 |
29 Sep 2021 | USD | 4.06 | 4.08 | 3.93 | 3.96 | 3.96 | -0.07 (-1.74%) | 79,100 |
28 Sep 2021 | USD | 4.17 | 4.17 | 3.98 | 4.03 | 4.03 | -0.13 (-3.13%) | 128,100 |
27 Sep 2021 | USD | 4 | 4.25 | 3.94 | 4.16 | 4.16 | +0.17 (+4.26%) | 450,800 |
24 Sep 2021 | USD | 4.07 | 4.08 | 3.96 | 3.99 | 3.99 | -0.13 (-3.16%) | 123,400 |
23 Sep 2021 | USD | 4.19 | 4.23 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 151,200 |
22 Sep 2021 | USD | 4.2 | 4.33 | 4.06 | 4.17 | 4.17 | 0.0 (0.0%) | 364,600 |
21 Sep 2021 | USD | 4.3 | 4.3 | 4.16 | 4.17 | 4.17 | -0.13 (-3.02%) | 126,400 |
20 Sep 2021 | USD | 4.28 | 4.4 | 4.17 | 4.3 | 4.3 | -0.12 (-2.71%) | 185,900 |
17 Sep 2021 | USD | 4.2 | 4.532 | 4.2 | 4.42 | 4.42 | +0.13 (+3.03%) | 163,100 |
16 Sep 2021 | USD | 4.38 | 4.38 | 4.17 | 4.29 | 4.29 | -0.1 (-2.28%) | 119,900 |
15 Sep 2021 | USD | 4.58 | 4.66 | 4.15 | 4.39 | 4.39 | -0.16 (-3.52%) | 509,700 |
14 Sep 2021 | USD | 4.07 | 5.15 | 4 | 4.55 | 4.55 | +0.5 (+12.35%) | 2,548,200 |
13 Sep 2021 | USD | 4.06 | 4.14 | 3.98 | 4.05 | 4.05 | -0.01 (-0.25%) | 59,300 |
10 Sep 2021 | USD | 4.06 | 4.15 | 4.01 | 4.06 | 4.06 | -0.04 (-0.98%) | 30,400 |
9 Sep 2021 | USD | 4.06 | 4.1 | 4 | 4.1 | 4.1 | +0.03 (+0.74%) | 41,700 |
8 Sep 2021 | USD | 4.17 | 4.17 | 3.94 | 4.07 | 4.07 | -0.08 (-1.93%) | 203,200 |
7 Sep 2021 | USD | 4.31 | 4.4 | 4.11 | 4.15 | 4.15 | -0.29 (-6.53%) | 76,400 |
3 Sep 2021 | USD | 4.02 | 4.51 | 4.01 | 4.44 | 4.44 | +0.36 (+8.82%) | 190,300 |
2 Sep 2021 | USD | 4.16 | 4.25 | 4.04 | 4.08 | 4.08 | -0.12 (-2.86%) | 89,800 |
1 Sep 2021 | USD | 4.2 | 4.25 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 72,700 |
31 Aug 2021 | USD | 4.14 | 4.29 | 4.14 | 4.2 | 4.2 | +0.06 (+1.45%) | 87,800 |
30 Aug 2021 | USD | 4.16 | 4.2 | 4.09 | 4.14 | 4.14 | -0.02 (-0.48%) | 43,800 |
27 Aug 2021 | USD | 4.13 | 4.27 | 4.02 | 4.16 | 4.16 | -0.06 (-1.42%) | 90,000 |