Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 3.95 | 4 | 3.76 | 3.78 | 3.78 | -0.17 (-4.30%) | 45,000 |
8 Oct 2021 | USD | 4.1 | 4.1 | 3.94 | 3.95 | 3.95 | -0.13 (-3.19%) | 45,600 |
7 Oct 2021 | USD | 3.9 | 4.1 | 3.73 | 4.08 | 4.08 | +0.2 (+5.15%) | 64,900 |
6 Oct 2021 | USD | 3.95 | 4.01 | 3.85 | 3.88 | 3.88 | -0.14 (-3.48%) | 58,400 |
5 Oct 2021 | USD | 3.97 | 4.055 | 3.957 | 4.02 | 4.02 | +0.07 (+1.77%) | 60,000 |
4 Oct 2021 | USD | 3.94 | 4 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 75,400 |
1 Oct 2021 | USD | 3.8 | 3.96 | 3.72 | 3.95 | 3.95 | +0.22 (+5.90%) | 45,200 |
30 Sep 2021 | USD | 3.79 | 3.81 | 3.66 | 3.73 | 3.73 | -0.04 (-1.06%) | 29,100 |
29 Sep 2021 | USD | 3.8 | 3.9 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 36,400 |
28 Sep 2021 | USD | 3.88 | 3.95 | 3.623 | 3.78 | 3.78 | -0.16 (-4.06%) | 144,300 |
27 Sep 2021 | USD | 3.91 | 4.05 | 3.86 | 3.94 | 3.94 | +0.01 (+0.25%) | 89,400 |
24 Sep 2021 | USD | 3.87 | 3.99 | 3.845 | 3.93 | 3.93 | +0.04 (+1.03%) | 44,300 |
23 Sep 2021 | USD | 3.94 | 4 | 3.85 | 3.89 | 3.89 | -0.04 (-1.02%) | 74,900 |
22 Sep 2021 | USD | 3.81 | 4 | 3.81 | 3.93 | 3.93 | +0.14 (+3.69%) | 77,300 |
21 Sep 2021 | USD | 3.635 | 3.8 | 3.635 | 3.79 | 3.79 | +0.04 (+1.07%) | 58,000 |
20 Sep 2021 | USD | 3.44 | 3.8 | 3.42 | 3.75 | 3.75 | +0.21 (+5.93%) | 177,000 |
17 Sep 2021 | USD | 3.62 | 3.87 | 3.45 | 3.54 | 3.54 | -0.09 (-2.48%) | 371,200 |
16 Sep 2021 | USD | 3.58 | 3.64 | 3.52 | 3.63 | 3.63 | +0.1 (+2.83%) | 39,900 |
15 Sep 2021 | USD | 3.39 | 3.62 | 3.32 | 3.53 | 3.53 | +0.01 (+0.28%) | 144,500 |
14 Sep 2021 | USD | 3.87 | 3.935 | 3.48 | 3.52 | 3.52 | -0.31 (-8.09%) | 131,000 |
13 Sep 2021 | USD | 3.88 | 4.06 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 60,400 |
10 Sep 2021 | USD | 4.03 | 4.11 | 3.86 | 3.86 | 3.86 | -0.11 (-2.77%) | 81,300 |
9 Sep 2021 | USD | 4.06 | 4.25 | 3.922 | 3.97 | 3.97 | -0.15 (-3.64%) | 127,100 |
8 Sep 2021 | USD | 4.18 | 4.3 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 103,600 |
7 Sep 2021 | USD | 4.15 | 4.22 | 4.095 | 4.19 | 4.19 | +0.05 (+1.21%) | 119,600 |
3 Sep 2021 | USD | 4.03 | 4.15 | 3.97 | 4.14 | 4.14 | +0.08 (+1.97%) | 111,200 |
2 Sep 2021 | USD | 3.92 | 4.07 | 3.92 | 4.06 | 4.06 | +0.1 (+2.53%) | 117,700 |
1 Sep 2021 | USD | 3.99 | 4.05 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 70,000 |
31 Aug 2021 | USD | 3.96 | 4 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 45,900 |
30 Aug 2021 | USD | 3.94 | 3.96 | 3.83 | 3.92 | 3.92 | -0.01 (-0.25%) | 43,100 |