Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 3.72 | 3.87 | 3.71 | 3.87 | 3.87 | +0.1 (+2.65%) | 558,100 |
5 Oct 2021 | USD | 3.75 | 3.788 | 3.64 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,055,100 |
4 Oct 2021 | USD | 3.82 | 3.88 | 3.75 | 3.78 | 3.78 | -0.04 (-1.05%) | 947,500 |
1 Oct 2021 | USD | 3.83 | 3.845 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 719,500 |
30 Sep 2021 | USD | 3.75 | 3.929 | 3.74 | 3.81 | 3.81 | +0.09 (+2.42%) | 1,047,500 |
29 Sep 2021 | USD | 3.89 | 3.9 | 3.71 | 3.72 | 3.72 | -0.2 (-5.10%) | 1,425,100 |
28 Sep 2021 | USD | 3.88 | 3.937 | 3.8 | 3.92 | 3.92 | -0.03 (-0.76%) | 805,200 |
27 Sep 2021 | USD | 3.94 | 4.095 | 3.93 | 3.95 | 3.95 | +0.05 (+1.28%) | 812,400 |
24 Sep 2021 | USD | 3.92 | 4.03 | 3.87 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,171,100 |
23 Sep 2021 | USD | 4.1 | 4.13 | 3.97 | 3.98 | 3.98 | -0.14 (-3.40%) | 1,218,100 |
22 Sep 2021 | USD | 4.12 | 4.28 | 4.11 | 4.12 | 4.12 | +0.03 (+0.73%) | 902,700 |
21 Sep 2021 | USD | 4.15 | 4.23 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 1,023,700 |
20 Sep 2021 | USD | 4.13 | 4.14 | 4 | 4.09 | 4.09 | -0.09 (-2.15%) | 883,900 |
17 Sep 2021 | USD | 4.16 | 4.195 | 4.1 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,193,300 |
16 Sep 2021 | USD | 4.22 | 4.25 | 4.06 | 4.19 | 4.19 | -0.18 (-4.12%) | 1,363,100 |
15 Sep 2021 | USD | 4.35 | 4.43 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 725,000 |
14 Sep 2021 | USD | 4.37 | 4.43 | 4.28 | 4.37 | 4.37 | +0.02 (+0.46%) | 808,900 |
13 Sep 2021 | USD | 4.17 | 4.445 | 4.145 | 4.35 | 4.35 | +0.14 (+3.33%) | 1,635,800 |
10 Sep 2021 | USD | 4.19 | 4.37 | 4.11 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,321,800 |
9 Sep 2021 | USD | 4.31 | 4.32 | 4.16 | 4.19 | 4.19 | -0.11 (-2.56%) | 1,240,600 |
8 Sep 2021 | USD | 4.35 | 4.395 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 835,300 |
7 Sep 2021 | USD | 4.38 | 4.505 | 4.35 | 4.36 | 4.36 | -0.19 (-4.18%) | 1,137,300 |
3 Sep 2021 | USD | 4.44 | 4.66 | 4.44 | 4.55 | 4.55 | +0.17 (+3.88%) | 1,550,300 |
2 Sep 2021 | USD | 4.43 | 4.47 | 4.375 | 4.38 | 4.38 | -0.03 (-0.68%) | 582,100 |
1 Sep 2021 | USD | 4.47 | 4.5 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 1,091,800 |
31 Aug 2021 | USD | 4.34 | 4.43 | 4.285 | 4.41 | 4.41 | +0.09 (+2.08%) | 631,300 |
30 Aug 2021 | USD | 4.42 | 4.48 | 4.29 | 4.32 | 4.32 | -0.07 (-1.59%) | 784,200 |
27 Aug 2021 | USD | 4.15 | 4.44 | 4.13 | 4.39 | 4.39 | +0.25 (+6.04%) | 1,073,700 |
26 Aug 2021 | USD | 4.14 | 4.24 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 600,300 |
25 Aug 2021 | USD | 4.16 | 4.215 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 769,700 |