Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.96 | 2.06 | 1.95 | 2 | 2 | +0.03 (+1.52%) | 684,684 |
4 Oct 2021 | USD | 2.04 | 2.07 | 1.95 | 1.97 | 1.97 | -0.09 (-4.37%) | 728,553 |
1 Oct 2021 | USD | 2.04 | 2.1 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 151,116 |
30 Sep 2021 | USD | 2.01 | 2.0664 | 1.98 | 2.04 | 2.04 | +0.04 (+2%) | 68,734 |
29 Sep 2021 | USD | 2.05 | 2.11 | 1.962 | 2 | 2 | -0.06 (-2.91%) | 152,400 |
28 Sep 2021 | USD | 2.12 | 2.15 | 2.06 | 2.06 | 2.06 | -0.08 (-3.74%) | 50,400 |
27 Sep 2021 | USD | 2.11 | 2.215 | 2.08 | 2.14 | 2.14 | +0.05 (+2.39%) | 184,800 |
24 Sep 2021 | USD | 2.1 | 2.15 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 76,500 |
23 Sep 2021 | USD | 2.06 | 2.15 | 2.02 | 2.13 | 2.13 | +0.07 (+3.40%) | 90,300 |
22 Sep 2021 | USD | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 147,000 |
21 Sep 2021 | USD | 2.02 | 2.105 | 2 | 2.09 | 2.09 | +0.1 (+5.03%) | 109,400 |
20 Sep 2021 | USD | 2.08 | 2.11 | 1.98 | 1.99 | 1.99 | -0.13 (-6.13%) | 180,500 |
17 Sep 2021 | USD | 2.07 | 2.13 | 2.03 | 2.12 | 2.12 | +0.03 (+1.44%) | 233,500 |
16 Sep 2021 | USD | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -0.02 (-0.95%) | 91,600 |
15 Sep 2021 | USD | 2.15 | 2.166 | 2.105 | 2.11 | 2.11 | -0.06 (-2.76%) | 189,700 |
14 Sep 2021 | USD | 2.2 | 2.27 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 406,600 |
13 Sep 2021 | USD | 2.26 | 2.31 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 251,500 |
10 Sep 2021 | USD | 2.15 | 2.32 | 2.13 | 2.27 | 2.27 | +0.11 (+5.09%) | 296,800 |
9 Sep 2021 | USD | 2.18 | 2.22 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 190,300 |
8 Sep 2021 | USD | 2.19 | 2.23 | 2.13 | 2.2 | 2.2 | +0.01 (+0.46%) | 409,600 |
7 Sep 2021 | USD | 2.24 | 2.28 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 257,600 |
3 Sep 2021 | USD | 2.22 | 2.26 | 2.19 | 2.24 | 2.24 | 0.0 (0.0%) | 271,400 |
2 Sep 2021 | USD | 2.23 | 2.28 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 402,700 |
1 Sep 2021 | USD | 2.25 | 2.29 | 2.235 | 2.26 | 2.26 | +0.01 (+0.44%) | 93,700 |
31 Aug 2021 | USD | 2.2 | 2.29 | 2.15 | 2.25 | 2.25 | +0.04 (+1.81%) | 248,500 |
30 Aug 2021 | USD | 2.25 | 2.28 | 2.19 | 2.21 | 2.21 | -0.05 (-2.21%) | 407,600 |
27 Aug 2021 | USD | 2.27 | 2.36 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 297,200 |
26 Aug 2021 | USD | 2.26 | 2.4 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 475,700 |
25 Aug 2021 | USD | 2.18 | 2.31 | 2.16 | 2.29 | 2.29 | +0.09 (+4.09%) | 284,600 |
24 Aug 2021 | USD | 2.13 | 2.22 | 2.05 | 2.2 | 2.2 | +0.05 (+2.33%) | 396,000 |