Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 3.69 | 3.74 | 3.54 | 3.66 | 3.66 | -0.14 (-3.68%) | 77,100 |
5 Oct 2021 | USD | 3.76 | 3.8 | 3.61 | 3.8 | 3.8 | +0.03 (+0.80%) | 186,200 |
4 Oct 2021 | USD | 3.45 | 3.84 | 3.42 | 3.77 | 3.77 | +0.3 (+8.65%) | 266,500 |
1 Oct 2021 | USD | 3.57 | 3.61 | 3.47 | 3.47 | 3.47 | -0.1 (-2.80%) | 27,800 |
30 Sep 2021 | USD | 3.65 | 3.69 | 3.49 | 3.57 | 3.57 | -0.14 (-3.77%) | 80,400 |
29 Sep 2021 | USD | 3.82 | 3.82 | 3.67 | 3.71 | 3.71 | -0.08 (-2.11%) | 62,400 |
28 Sep 2021 | USD | 3.85 | 3.88 | 3.7 | 3.79 | 3.79 | -0.09 (-2.32%) | 71,100 |
27 Sep 2021 | USD | 3.68 | 3.94 | 3.52 | 3.88 | 3.88 | +0.25 (+6.89%) | 372,300 |
24 Sep 2021 | USD | 3.63 | 3.69 | 3.56 | 3.63 | 3.63 | -0.03 (-0.82%) | 36,100 |
23 Sep 2021 | USD | 3.65 | 3.74 | 3.56 | 3.66 | 3.66 | +0.05 (+1.39%) | 51,200 |
22 Sep 2021 | USD | 3.58 | 3.62 | 3.49 | 3.61 | 3.61 | +0.1 (+2.85%) | 73,100 |
21 Sep 2021 | USD | 3.34 | 3.51 | 3.34 | 3.51 | 3.51 | +0.17 (+5.09%) | 45,300 |
20 Sep 2021 | USD | 3.4 | 3.49 | 3.23 | 3.34 | 3.34 | -0.23 (-6.44%) | 144,100 |
17 Sep 2021 | USD | 3.45 | 3.58 | 3.42 | 3.57 | 3.57 | +0.11 (+3.18%) | 263,100 |
16 Sep 2021 | USD | 3.64 | 3.65 | 3.41 | 3.46 | 3.46 | -0.15 (-4.16%) | 62,000 |
15 Sep 2021 | USD | 3.5 | 3.61 | 3.41 | 3.61 | 3.61 | +0.09 (+2.56%) | 143,100 |
14 Sep 2021 | USD | 3.68 | 3.69 | 3.52 | 3.52 | 3.52 | -0.12 (-3.30%) | 215,000 |
13 Sep 2021 | USD | 3.7 | 3.7 | 3.53 | 3.64 | 3.64 | -0.03 (-0.82%) | 123,400 |
10 Sep 2021 | USD | 3.82 | 3.83 | 3.62 | 3.67 | 3.67 | -0.12 (-3.17%) | 110,900 |
9 Sep 2021 | USD | 3.55 | 3.82 | 3.5 | 3.79 | 3.79 | +0.24 (+6.76%) | 217,200 |
8 Sep 2021 | USD | 3.88 | 3.88 | 3.5 | 3.55 | 3.55 | -0.32 (-8.27%) | 220,500 |
7 Sep 2021 | USD | 3.79 | 3.9 | 3.75 | 3.87 | 3.87 | +0.15 (+4.03%) | 239,100 |
3 Sep 2021 | USD | 3.76 | 3.76 | 3.56 | 3.72 | 3.72 | -0.03 (-0.80%) | 129,500 |
2 Sep 2021 | USD | 3.75 | 4.06 | 3.73 | 3.75 | 3.75 | +0.03 (+0.81%) | 490,900 |
1 Sep 2021 | USD | 3.78 | 3.8 | 3.66 | 3.72 | 3.72 | -0.09 (-2.36%) | 118,800 |
31 Aug 2021 | USD | 3.79 | 3.96 | 3.67 | 3.81 | 3.81 | -0.07 (-1.80%) | 366,400 |
30 Aug 2021 | USD | 3.55 | 4.13 | 3.5 | 3.88 | 3.88 | +0.48 (+14.12%) | 1,833,600 |
27 Aug 2021 | USD | 3.23 | 3.45 | 3.23 | 3.4 | 3.4 | +0.13 (+3.98%) | 114,100 |
26 Aug 2021 | USD | 3.25 | 3.48 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 242,700 |
25 Aug 2021 | USD | 3.33 | 3.35 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 72,600 |