Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 2.55 | 2.62 | 2.45 | 2.46 | 24.6 | -0.12 (-4.65%) | 114,600 |
1 Oct 2021 | USD | 2.66 | 2.66 | 2.54 | 2.58 | 25.8 | -0.08 (-3.01%) | 43,900 |
30 Sep 2021 | USD | 2.52 | 2.73 | 2.49 | 2.66 | 26.6 | +0.07 (+2.70%) | 141,400 |
29 Sep 2021 | USD | 2.69 | 2.69 | 2.54 | 2.59 | 25.9 | -0.05 (-1.89%) | 81,300 |
28 Sep 2021 | USD | 2.57 | 2.76 | 2.57 | 2.64 | 26.4 | -0.1 (-3.65%) | 98,200 |
27 Sep 2021 | USD | 2.67 | 2.76 | 2.61 | 2.74 | 27.4 | +0.09 (+3.40%) | 58,700 |
24 Sep 2021 | USD | 2.72 | 2.78 | 2.65 | 2.65 | 26.5 | -0.13 (-4.68%) | 76,700 |
23 Sep 2021 | USD | 2.77 | 2.78 | 2.69 | 2.78 | 27.8 | -0.01 (-0.36%) | 126,600 |
22 Sep 2021 | USD | 2.76 | 2.85 | 2.65 | 2.79 | 27.9 | +0.05 (+1.82%) | 127,700 |
21 Sep 2021 | USD | 2.77 | 2.78 | 2.68 | 2.74 | 27.4 | -0.02 (-0.72%) | 114,900 |
20 Sep 2021 | USD | 2.77 | 2.89 | 2.7 | 2.76 | 27.6 | -0.14 (-4.83%) | 151,000 |
17 Sep 2021 | USD | 2.85 | 2.9 | 2.82 | 2.9 | 29 | +0.05 (+1.75%) | 78,800 |
16 Sep 2021 | USD | 2.9 | 2.92 | 2.81 | 2.85 | 28.5 | -0.08 (-2.73%) | 77,200 |
15 Sep 2021 | USD | 2.94 | 2.94 | 2.81 | 2.93 | 29.3 | -0.02 (-0.68%) | 107,400 |
14 Sep 2021 | USD | 3.03 | 3.03 | 2.91 | 2.95 | 29.5 | -0.07 (-2.32%) | 85,100 |
13 Sep 2021 | USD | 3.02 | 3.05 | 2.94 | 3.02 | 30.2 | -0.02 (-0.66%) | 111,100 |
10 Sep 2021 | USD | 2.98 | 3.15 | 2.97 | 3.04 | 30.4 | +0.04 (+1.33%) | 194,500 |
9 Sep 2021 | USD | 2.91 | 3.03 | 2.87 | 3 | 30 | +0.07 (+2.39%) | 271,100 |
8 Sep 2021 | USD | 3.05 | 3.06 | 2.85 | 2.93 | 29.3 | -0.12 (-3.93%) | 367,900 |
7 Sep 2021 | USD | 3.12 | 3.17 | 3.03 | 3.05 | 30.5 | -0.07 (-2.24%) | 248,200 |
3 Sep 2021 | USD | 3.16 | 3.25 | 3.11 | 3.12 | 31.2 | -0.07 (-2.19%) | 796,700 |
2 Sep 2021 | USD | 3.3 | 3.37 | 3.13 | 3.19 | 31.9 | -0.14 (-4.20%) | 1,068,700 |
1 Sep 2021 | USD | 3.21 | 3.4 | 3.11 | 3.33 | 33.3 | +0.11 (+3.42%) | 1,101,400 |
31 Aug 2021 | USD | 3.18 | 3.29 | 3.07 | 3.22 | 32.2 | +0.03 (+0.94%) | 1,626,400 |
30 Aug 2021 | USD | 3.41 | 3.5 | 3.15 | 3.19 | 31.9 | -0.23 (-6.73%) | 1,216,800 |
27 Aug 2021 | USD | 3.79 | 4.12 | 3.26 | 3.42 | 34.2 | -0.15 (-4.20%) | 3,691,900 |
26 Aug 2021 | USD | 3.55 | 3.73 | 3.4 | 3.57 | 35.7 | +0.01 (+0.28%) | 226,800 |
25 Aug 2021 | USD | 3.41 | 3.88 | 3.27 | 3.56 | 35.6 | +0.08 (+2.30%) | 550,300 |
24 Aug 2021 | USD | 3.38 | 3.64 | 3.34 | 3.48 | 34.8 | +0.14 (+4.19%) | 471,600 |
23 Aug 2021 | USD | 3.17 | 3.35 | 3.16 | 3.34 | 33.4 | +0.17 (+5.36%) | 89,400 |