Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 2 | 2.01 | 1.85 | 1.86 | 1.86 | -0.11 (-5.58%) | 76,100 |
1 Oct 2021 | USD | 1.94 | 2.03 | 1.9 | 1.97 | 1.97 | -0.03 (-1.50%) | 156,700 |
30 Sep 2021 | USD | 1.65 | 2.09 | 1.65 | 2 | 2 | +0.27 (+15.61%) | 617,300 |
29 Sep 2021 | USD | 1.98 | 2.01 | 1.58 | 1.73 | 1.73 | -0.33 (-16.02%) | 577,100 |
28 Sep 2021 | USD | 2.09 | 2.115 | 2.02 | 2.06 | 2.06 | -0.05 (-2.37%) | 212,100 |
27 Sep 2021 | USD | 2.25 | 2.25 | 2.09 | 2.11 | 2.11 | -0.12 (-5.38%) | 251,700 |
24 Sep 2021 | USD | 2.22 | 2.33 | 2.22 | 2.23 | 2.23 | -0.11 (-4.70%) | 130,000 |
23 Sep 2021 | USD | 2.16 | 2.51 | 2.16 | 2.34 | 2.34 | +0.13 (+5.88%) | 511,000 |
22 Sep 2021 | USD | 2.32 | 2.32 | 2.12 | 2.21 | 2.21 | -0.03 (-1.34%) | 276,300 |
21 Sep 2021 | USD | 2.29 | 2.32 | 2.23 | 2.24 | 2.24 | +0.02 (+0.90%) | 119,400 |
20 Sep 2021 | USD | 2.5 | 2.5 | 2.21 | 2.22 | 2.22 | -0.12 (-5.13%) | 200,500 |
17 Sep 2021 | USD | 2.59 | 2.692 | 2.34 | 2.34 | 2.34 | -0.26 (-10.00%) | 297,800 |
16 Sep 2021 | USD | 2.7 | 2.8 | 2.51 | 2.6 | 2.6 | -0.11 (-4.06%) | 136,800 |
15 Sep 2021 | USD | 2.68 | 2.72 | 2.56 | 2.71 | 2.71 | +0.07 (+2.65%) | 99,300 |
14 Sep 2021 | USD | 2.74 | 2.74 | 2.6105 | 2.64 | 2.64 | -0.06 (-2.22%) | 67,793 |
13 Sep 2021 | USD | 2.8 | 2.8 | 2.6 | 2.7 | 2.7 | -0.07 (-2.53%) | 147,705 |
10 Sep 2021 | USD | 2.8 | 2.8 | 2.61 | 2.77 | 2.77 | +0.04 (+1.47%) | 128,600 |
9 Sep 2021 | USD | 2.72 | 2.78 | 2.6 | 2.73 | 2.73 | +0.09 (+3.41%) | 134,400 |
8 Sep 2021 | USD | 2.8 | 2.8 | 2.55 | 2.64 | 2.64 | -0.11 (-4%) | 86,700 |
7 Sep 2021 | USD | 2.57 | 2.78 | 2.54 | 2.75 | 2.75 | +0.18 (+7.00%) | 174,563 |
3 Sep 2021 | USD | 2.45 | 2.63 | 2.406 | 2.57 | 2.57 | +0.09 (+3.63%) | 158,100 |
2 Sep 2021 | USD | 2.4 | 2.481 | 2.36 | 2.48 | 2.48 | +0.07 (+2.90%) | 77,300 |
1 Sep 2021 | USD | 2.47 | 2.49 | 2.34 | 2.41 | 2.41 | -0.01 (-0.41%) | 97,700 |
31 Aug 2021 | USD | 2.45 | 2.5 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 140,900 |
30 Aug 2021 | USD | 2.52 | 2.563 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 92,700 |
27 Aug 2021 | USD | 2.39 | 2.46 | 2.34 | 2.46 | 2.46 | +0.12 (+5.13%) | 64,500 |
26 Aug 2021 | USD | 2.5 | 2.512 | 2.3 | 2.34 | 2.34 | -0.19 (-7.51%) | 166,300 |
25 Aug 2021 | USD | 2.54 | 2.61 | 2.45 | 2.53 | 2.53 | -0.04 (-1.56%) | 68,000 |
24 Aug 2021 | USD | 2.75 | 2.75 | 2.51 | 2.57 | 2.57 | -0.08 (-3.02%) | 169,400 |
23 Aug 2021 | USD | 2.8 | 2.83 | 2.65 | 2.65 | 2.65 | +0.02 (+0.76%) | 106,500 |