Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 3.18 | 3.28 | 3.15 | 3.21 | 3.21 | -0.06 (-1.83%) | 6,848,200 |
5 Oct 2021 | USD | 3.26 | 3.33 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 4,444,600 |
4 Oct 2021 | USD | 3.37 | 3.38 | 3.23 | 3.25 | 3.25 | -0.2 (-5.80%) | 6,887,400 |
1 Oct 2021 | USD | 3.41 | 3.47 | 3.26 | 3.45 | 3.45 | +0.06 (+1.77%) | 6,664,800 |
30 Sep 2021 | USD | 3.27 | 3.43 | 3.27 | 3.39 | 3.39 | +0.12 (+3.67%) | 6,054,700 |
29 Sep 2021 | USD | 3.46 | 3.48 | 3.21 | 3.27 | 3.27 | -0.14 (-4.11%) | 10,893,800 |
28 Sep 2021 | USD | 3.54 | 3.55 | 3.41 | 3.41 | 3.41 | -0.19 (-5.28%) | 7,588,100 |
27 Sep 2021 | USD | 3.53 | 3.69 | 3.52 | 3.6 | 3.6 | +0.03 (+0.84%) | 5,379,400 |
24 Sep 2021 | USD | 3.63 | 3.68 | 3.56 | 3.57 | 3.57 | -0.16 (-4.29%) | 6,686,700 |
23 Sep 2021 | USD | 3.6 | 3.75 | 3.515 | 3.73 | 3.73 | +0.19 (+5.37%) | 10,195,200 |
22 Sep 2021 | USD | 3.48 | 3.59 | 3.47 | 3.54 | 3.54 | +0.1 (+2.91%) | 7,410,700 |
21 Sep 2021 | USD | 3.56 | 3.6 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 6,942,200 |
20 Sep 2021 | USD | 3.65 | 3.684 | 3.38 | 3.46 | 3.46 | -0.35 (-9.19%) | 15,931,100 |
17 Sep 2021 | USD | 3.82 | 3.85 | 3.74 | 3.81 | 3.81 | -0.01 (-0.26%) | 12,180,200 |
16 Sep 2021 | USD | 3.84 | 3.92 | 3.74 | 3.82 | 3.82 | -0.05 (-1.29%) | 9,024,900 |
15 Sep 2021 | USD | 3.84 | 3.89 | 3.77 | 3.87 | 3.87 | +0.1 (+2.65%) | 6,831,400 |
14 Sep 2021 | USD | 3.88 | 4.02 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 11,262,800 |
13 Sep 2021 | USD | 3.95 | 3.99 | 3.78 | 3.82 | 3.82 | -0.09 (-2.30%) | 10,153,700 |
10 Sep 2021 | USD | 3.87 | 4.1 | 3.82 | 3.91 | 3.91 | +0.11 (+2.89%) | 15,442,200 |
9 Sep 2021 | USD | 3.77 | 3.92 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 9,508,100 |
8 Sep 2021 | USD | 3.88 | 3.9 | 3.63 | 3.77 | 3.77 | -0.11 (-2.84%) | 12,856,200 |
7 Sep 2021 | USD | 3.92 | 4.08 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 10,945,700 |
3 Sep 2021 | USD | 4.04 | 4.1 | 3.85 | 3.92 | 3.92 | -0.1 (-2.49%) | 12,606,000 |
2 Sep 2021 | USD | 4 | 4.17 | 3.94 | 4.02 | 4.02 | -0.01 (-0.25%) | 12,508,300 |
1 Sep 2021 | USD | 3.99 | 4.08 | 3.86 | 4.03 | 4.03 | +0.02 (+0.50%) | 12,720,200 |
31 Aug 2021 | USD | 3.8 | 4.04 | 3.75 | 4.01 | 4.01 | +0.2 (+5.25%) | 11,704,200 |
30 Aug 2021 | USD | 4.02 | 4.07 | 3.64 | 3.81 | 3.81 | -0.24 (-5.93%) | 17,829,700 |
27 Aug 2021 | USD | 3.99 | 4.09 | 3.89 | 4.05 | 4.05 | +0.17 (+4.38%) | 19,640,100 |
26 Aug 2021 | USD | 3.74 | 3.95 | 3.714 | 3.88 | 3.88 | +0.16 (+4.30%) | 17,805,100 |
25 Aug 2021 | USD | 3.59 | 3.77 | 3.465 | 3.72 | 3.72 | +0.06 (+1.64%) | 14,182,400 |