Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 2.3 | 2.31 | 2.21 | 2.27 | 34.05 | -0.05 (-2.16%) | 1,058,400 |
8 Oct 2021 | USD | 2.34 | 2.39 | 2.25 | 2.32 | 34.8 | -0.02 (-0.85%) | 586,100 |
7 Oct 2021 | USD | 2.26 | 2.379 | 2.2 | 2.34 | 35.1 | +0.09 (+4%) | 926,900 |
6 Oct 2021 | USD | 2.33 | 2.34 | 2.21 | 2.25 | 33.75 | -0.1 (-4.26%) | 862,700 |
5 Oct 2021 | USD | 2.38 | 2.42 | 2.33 | 2.35 | 35.25 | -0.03 (-1.26%) | 657,400 |
4 Oct 2021 | USD | 2.43 | 2.44 | 2.34 | 2.38 | 35.7 | +0.02 (+0.85%) | 770,900 |
1 Oct 2021 | USD | 2.4 | 2.41 | 2.33 | 2.36 | 35.4 | -0.03 (-1.26%) | 769,700 |
30 Sep 2021 | USD | 2.39 | 2.44 | 2.375 | 2.39 | 35.85 | +0.01 (+0.42%) | 676,300 |
29 Sep 2021 | USD | 2.5 | 2.5 | 2.325 | 2.38 | 35.7 | -0.07 (-2.86%) | 1,050,700 |
28 Sep 2021 | USD | 2.61 | 2.62 | 2.45 | 2.45 | 36.75 | -0.15 (-5.77%) | 1,394,000 |
27 Sep 2021 | USD | 2.7 | 2.71 | 2.58 | 2.6 | 39 | -0.07 (-2.62%) | 1,161,600 |
24 Sep 2021 | USD | 2.86 | 2.938 | 2.66 | 2.67 | 40.05 | -0.29 (-9.80%) | 2,921,900 |
23 Sep 2021 | USD | 3.095 | 3.36 | 2.72 | 2.96 | 44.4 | -0.04 (-1.33%) | 10,529,400 |
22 Sep 2021 | USD | 3.22 | 3.25 | 2.86 | 3 | 45 | -0.2 (-6.25%) | 3,877,800 |
21 Sep 2021 | USD | 2.79 | 3.42 | 2.77 | 3.2 | 48 | +0.54 (+20.30%) | 10,247,300 |
20 Sep 2021 | USD | 2.76 | 2.77 | 2.61 | 2.66 | 39.9 | -0.14 (-5%) | 489,800 |
17 Sep 2021 | USD | 2.69 | 2.81 | 2.645 | 2.8 | 42 | +0.13 (+4.87%) | 568,900 |
16 Sep 2021 | USD | 2.66 | 2.68 | 2.62 | 2.67 | 40.05 | +0.04 (+1.52%) | 294,600 |
15 Sep 2021 | USD | 2.56 | 2.65 | 2.55 | 2.63 | 39.45 | +0.08 (+3.14%) | 181,400 |
14 Sep 2021 | USD | 2.7 | 2.73 | 2.53 | 2.55 | 38.25 | -0.12 (-4.49%) | 341,800 |
13 Sep 2021 | USD | 2.74 | 2.74 | 2.62 | 2.67 | 40.05 | -0.07 (-2.55%) | 241,100 |
10 Sep 2021 | USD | 2.75 | 2.78 | 2.71 | 2.74 | 41.1 | 0.0 (0.0%) | 196,200 |
9 Sep 2021 | USD | 2.75 | 2.82 | 2.695 | 2.74 | 41.1 | 0.0 (0.0%) | 265,200 |
8 Sep 2021 | USD | 2.84 | 2.85 | 2.73 | 2.74 | 41.1 | -0.09 (-3.18%) | 196,700 |
7 Sep 2021 | USD | 2.78 | 2.895 | 2.78 | 2.83 | 42.45 | +0.03 (+1.07%) | 335,800 |
3 Sep 2021 | USD | 2.8 | 2.84 | 2.69 | 2.8 | 42 | -0.02 (-0.71%) | 388,400 |
2 Sep 2021 | USD | 2.79 | 2.85 | 2.76 | 2.82 | 42.3 | +0.07 (+2.55%) | 371,800 |
1 Sep 2021 | USD | 2.7 | 2.77 | 2.68 | 2.75 | 41.25 | +0.04 (+1.48%) | 283,700 |
31 Aug 2021 | USD | 2.68 | 2.75 | 2.68 | 2.71 | 40.65 | +0.01 (+0.37%) | 230,700 |
30 Aug 2021 | USD | 2.77 | 2.78 | 2.69 | 2.7 | 40.5 | -0.04 (-1.46%) | 269,800 |