Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 3.84 | 3.88 | 3.72 | 3.8 | 76 | +0.06 (+1.60%) | 89,800 |
6 Oct 2021 | USD | 3.67 | 3.77 | 3.57 | 3.74 | 74.8 | +0.01 (+0.27%) | 97,800 |
5 Oct 2021 | USD | 3.69 | 3.84 | 3.61 | 3.73 | 74.6 | +0.06 (+1.63%) | 146,500 |
4 Oct 2021 | USD | 3.92 | 3.93 | 3.66 | 3.67 | 73.4 | -0.21 (-5.41%) | 83,400 |
1 Oct 2021 | USD | 3.9 | 3.94 | 3.73 | 3.88 | 77.6 | +0.01 (+0.26%) | 80,500 |
30 Sep 2021 | USD | 3.7 | 3.98 | 3.62 | 3.87 | 77.4 | +0.18 (+4.88%) | 145,200 |
29 Sep 2021 | USD | 3.98 | 3.996 | 3.69 | 3.69 | 73.8 | -0.32 (-7.98%) | 222,400 |
28 Sep 2021 | USD | 4.36 | 4.389 | 3.95 | 4.01 | 80.2 | -0.39 (-8.86%) | 221,000 |
27 Sep 2021 | USD | 4.3 | 4.49 | 4.2 | 4.4 | 88 | +0.13 (+3.04%) | 177,500 |
24 Sep 2021 | USD | 4.34 | 4.45 | 4.11 | 4.27 | 85.4 | -0.07 (-1.61%) | 220,900 |
23 Sep 2021 | USD | 4.05 | 4.34 | 4.001 | 4.34 | 86.8 | +0.33 (+8.23%) | 200,000 |
22 Sep 2021 | USD | 3.89 | 4.05 | 3.81 | 4.01 | 80.2 | +0.12 (+3.08%) | 179,600 |
21 Sep 2021 | USD | 3.78 | 3.95 | 3.7 | 3.89 | 77.8 | +0.11 (+2.91%) | 180,100 |
20 Sep 2021 | USD | 3.89 | 3.9 | 3.7 | 3.78 | 75.6 | -0.02 (-0.53%) | 268,400 |
17 Sep 2021 | USD | 3.86 | 3.95 | 3.8 | 3.8 | 76 | -0.01 (-0.26%) | 170,200 |
16 Sep 2021 | USD | 3.79 | 3.864 | 3.74 | 3.81 | 76.2 | +0.02 (+0.53%) | 65,600 |
15 Sep 2021 | USD | 3.73 | 3.87 | 3.69 | 3.79 | 75.8 | +0.09 (+2.43%) | 76,100 |
14 Sep 2021 | USD | 3.87 | 3.94 | 3.664 | 3.7 | 74 | -0.15 (-3.90%) | 82,200 |
13 Sep 2021 | USD | 3.86 | 4 | 3.825 | 3.85 | 77 | -0.02 (-0.52%) | 109,400 |
10 Sep 2021 | USD | 3.92 | 4 | 3.84 | 3.87 | 77.4 | -0.02 (-0.51%) | 53,000 |
9 Sep 2021 | USD | 3.86 | 4.07 | 3.86 | 3.89 | 77.8 | +0.02 (+0.52%) | 89,900 |
8 Sep 2021 | USD | 4.03 | 4.075 | 3.85 | 3.87 | 77.4 | -0.15 (-3.73%) | 127,000 |
7 Sep 2021 | USD | 3.95 | 4.22 | 3.95 | 4.02 | 80.4 | +0.08 (+2.03%) | 276,200 |
3 Sep 2021 | USD | 4.01 | 4.06 | 3.855 | 3.94 | 78.8 | -0.1 (-2.48%) | 126,200 |
2 Sep 2021 | USD | 3.83 | 4.09 | 3.83 | 4.04 | 80.8 | +0.23 (+6.04%) | 443,100 |
1 Sep 2021 | USD | 3.75 | 3.88 | 3.7 | 3.81 | 76.2 | +0.07 (+1.87%) | 127,700 |
31 Aug 2021 | USD | 3.75 | 3.83 | 3.71 | 3.74 | 74.8 | +0.01 (+0.27%) | 112,700 |
30 Aug 2021 | USD | 3.85 | 3.9 | 3.68 | 3.73 | 74.6 | -0.08 (-2.10%) | 101,900 |
27 Aug 2021 | USD | 3.8 | 3.99 | 3.8 | 3.81 | 76.2 | +0.01 (+0.26%) | 147,200 |
26 Aug 2021 | USD | 4 | 4.05 | 3.76 | 3.8 | 76 | -0.2 (-5%) | 230,400 |