Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | USD | 2.91 | 2.96 | 2.76 | 2.8 | 2.8 | -0.08 (-2.78%) | 647,100 |
15 Sep 2021 | USD | 3.02 | 3.04 | 2.85 | 2.88 | 2.88 | -0.1 (-3.36%) | 521,500 |
14 Sep 2021 | USD | 3.09 | 3.09 | 2.94 | 2.98 | 2.98 | -0.08 (-2.61%) | 365,200 |
13 Sep 2021 | USD | 3.16 | 3.24 | 3.01 | 3.06 | 3.06 | -0.08 (-2.55%) | 431,100 |
10 Sep 2021 | USD | 3.25 | 3.26 | 3.11 | 3.14 | 3.14 | -0.08 (-2.48%) | 471,800 |
9 Sep 2021 | USD | 3.36 | 3.36 | 3.11 | 3.22 | 3.22 | -0.14 (-4.17%) | 403,800 |
8 Sep 2021 | USD | 3.4 | 3.42 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 275,900 |
7 Sep 2021 | USD | 3.46 | 3.6 | 3.33 | 3.37 | 3.37 | -0.34 (-9.16%) | 475,300 |
3 Sep 2021 | USD | 3.71 | 3.73 | 3.55 | 3.71 | 3.71 | +0.02 (+0.54%) | 177,200 |
2 Sep 2021 | USD | 3.75 | 3.8 | 3.66 | 3.69 | 3.69 | -0.05 (-1.34%) | 91,900 |
1 Sep 2021 | USD | 3.82 | 3.83 | 3.66 | 3.74 | 3.74 | -0.07 (-1.84%) | 92,000 |
31 Aug 2021 | USD | 3.8 | 3.85 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 48,400 |
30 Aug 2021 | USD | 4 | 4 | 3.75 | 3.77 | 3.77 | -0.26 (-6.45%) | 80,100 |
27 Aug 2021 | USD | 3.73 | 4.05 | 3.71 | 4.03 | 4.03 | +0.32 (+8.63%) | 158,900 |
26 Aug 2021 | USD | 3.8 | 3.81 | 3.63 | 3.71 | 3.71 | -0.06 (-1.59%) | 118,700 |
25 Aug 2021 | USD | 3.83 | 3.88 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 74,000 |
24 Aug 2021 | USD | 3.89 | 3.89 | 3.76 | 3.81 | 3.81 | -0.04 (-1.04%) | 70,000 |
23 Aug 2021 | USD | 3.79 | 3.94 | 3.72 | 3.85 | 3.85 | +0.06 (+1.58%) | 66,500 |
20 Aug 2021 | USD | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -0.06 (-1.56%) | 96,100 |
19 Aug 2021 | USD | 3.98 | 4 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 95,500 |
18 Aug 2021 | USD | 3.99 | 4.03 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 99,100 |
17 Aug 2021 | USD | 4.08 | 4.08 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 76,300 |
16 Aug 2021 | USD | 4.07 | 4.09 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 80,800 |
13 Aug 2021 | USD | 4.11 | 4.14 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 75,000 |
12 Aug 2021 | USD | 4.14 | 4.22 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 86,200 |
11 Aug 2021 | USD | 3.98 | 4.17 | 3.97 | 4.14 | 4.14 | +0.13 (+3.24%) | 91,300 |
10 Aug 2021 | USD | 3.95 | 4.01 | 3.82 | 4.01 | 4.01 | +0.05 (+1.26%) | 205,600 |
9 Aug 2021 | USD | 4.11 | 4.12 | 3.91 | 3.96 | 3.96 | -0.2 (-4.81%) | 123,600 |
6 Aug 2021 | USD | 4.12 | 4.18 | 3.98 | 4.16 | 4.16 | +0.05 (+1.22%) | 119,900 |
5 Aug 2021 | USD | 4.14 | 4.14 | 3.66 | 4.11 | 4.11 | -0.13 (-3.07%) | 195,640 |