Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 3.73 | 3.826 | 3.7 | 3.77 | 3.77 | +0.08 (+2.17%) | 86,000 |
8 Oct 2021 | USD | 3.66 | 3.746 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 43,300 |
7 Oct 2021 | USD | 3.69 | 3.76 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 41,600 |
6 Oct 2021 | USD | 3.65 | 3.734 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 73,300 |
5 Oct 2021 | USD | 3.68 | 3.72 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 57,100 |
4 Oct 2021 | USD | 3.75 | 3.77 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 62,300 |
1 Oct 2021 | USD | 3.76 | 3.77 | 3.65 | 3.72 | 3.72 | -0.05 (-1.33%) | 50,900 |
30 Sep 2021 | USD | 3.79 | 3.899 | 3.703 | 3.77 | 3.77 | -0.01 (-0.26%) | 53,900 |
29 Sep 2021 | USD | 3.78 | 3.85 | 3.73 | 3.78 | 3.78 | 0.0 (0.0%) | 62,000 |
28 Sep 2021 | USD | 3.7 | 3.8 | 3.7 | 3.78 | 3.78 | +0.13 (+3.56%) | 105,000 |
27 Sep 2021 | USD | 3.61 | 3.729 | 3.59 | 3.65 | 3.65 | +0.02 (+0.55%) | 55,700 |
24 Sep 2021 | USD | 3.53 | 3.644 | 3.45 | 3.63 | 3.63 | +0.1 (+2.83%) | 137,200 |
23 Sep 2021 | USD | 3.53 | 3.572 | 3.48 | 3.53 | 3.53 | 0.0 (0.0%) | 83,800 |
22 Sep 2021 | USD | 3.539 | 3.56 | 3.46 | 3.53 | 3.53 | +0.11 (+3.22%) | 126,700 |
21 Sep 2021 | USD | 3.45 | 3.55 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 139,000 |
20 Sep 2021 | USD | 3.55 | 3.61 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 241,100 |
17 Sep 2021 | USD | 3.76 | 3.85 | 3.5 | 3.5 | 3.5 | -0.22 (-5.91%) | 299,300 |
16 Sep 2021 | USD | 3.6 | 3.84 | 3.6 | 3.72 | 3.72 | +0.15 (+4.20%) | 175,300 |
15 Sep 2021 | USD | 3.69 | 3.79 | 3.57 | 3.57 | 3.57 | -0.12 (-3.25%) | 117,600 |
14 Sep 2021 | USD | 3.81 | 3.85 | 3.635 | 3.69 | 3.69 | -0.11 (-2.89%) | 141,800 |
13 Sep 2021 | USD | 3.81 | 3.87 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 101,300 |
10 Sep 2021 | USD | 3.86 | 3.929 | 3.76 | 3.84 | 3.84 | -0.03 (-0.78%) | 88,700 |
9 Sep 2021 | USD | 3.82 | 3.965 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 161,500 |
8 Sep 2021 | USD | 3.91 | 3.91 | 3.79 | 3.83 | 3.83 | -0.05 (-1.29%) | 111,000 |
7 Sep 2021 | USD | 3.89 | 3.965 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 104,200 |
3 Sep 2021 | USD | 4.05 | 4.07 | 3.82 | 3.9 | 3.9 | -0.19 (-4.65%) | 150,600 |
2 Sep 2021 | USD | 4.17 | 4.252 | 4.09 | 4.09 | 4.09 | -0.12 (-2.85%) | 275,200 |
1 Sep 2021 | USD | 4.24 | 4.27 | 4.06 | 4.21 | 4.21 | +0.02 (+0.48%) | 462,200 |
31 Aug 2021 | USD | 4.1 | 4.24 | 4.04 | 4.19 | 4.19 | +0.11 (+2.70%) | 195,200 |
30 Aug 2021 | USD | 4.03 | 4.1 | 3.94 | 4.08 | 4.08 | +0.15 (+3.82%) | 137,000 |