Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 3.01 | 3.5 | 2.96 | 3.5 | 3.5 | +0.46 (+15.13%) | 49,500 |
4 Oct 2021 | USD | 3.39 | 3.41 | 3.03 | 3.04 | 3.04 | -0.22 (-6.75%) | 37,100 |
1 Oct 2021 | USD | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | -0.13 (-3.83%) | 1,300 |
30 Sep 2021 | USD | 3.33 | 3.49 | 3.33 | 3.39 | 3.39 | -0.07 (-2.02%) | 4,200 |
29 Sep 2021 | USD | 3.45 | 3.57 | 3.45 | 3.46 | 3.46 | -0.11 (-3.08%) | 10,900 |
28 Sep 2021 | USD | 3.75 | 3.76 | 3.55 | 3.57 | 3.57 | -0.2 (-5.31%) | 19,800 |
27 Sep 2021 | USD | 3.65 | 3.89 | 3.65 | 3.77 | 3.77 | +0.08 (+2.17%) | 53,100 |
24 Sep 2021 | USD | 3.62 | 3.7 | 3.53 | 3.69 | 3.69 | +0.17 (+4.83%) | 29,400 |
23 Sep 2021 | USD | 3.57 | 3.68 | 3.51 | 3.52 | 3.52 | -0.12 (-3.30%) | 12,200 |
22 Sep 2021 | USD | 3.52 | 3.75 | 3.48 | 3.64 | 3.64 | +0.01 (+0.28%) | 17,200 |
21 Sep 2021 | USD | 3.61 | 3.68 | 3.37 | 3.63 | 3.63 | +0.12 (+3.42%) | 20,300 |
20 Sep 2021 | USD | 3.4 | 3.67 | 3.3 | 3.51 | 3.51 | +0.01 (+0.29%) | 30,400 |
17 Sep 2021 | USD | 3.28 | 3.63 | 3.25 | 3.5 | 3.5 | +0.02 (+0.57%) | 44,900 |
16 Sep 2021 | USD | 3.3 | 3.48 | 3.22 | 3.48 | 3.48 | +0.25 (+7.74%) | 60,000 |
15 Sep 2021 | USD | 3.36 | 3.4 | 3.19 | 3.23 | 3.23 | -0.02 (-0.62%) | 44,400 |
14 Sep 2021 | USD | 3.29 | 3.44 | 3.13 | 3.25 | 3.25 | -0.16 (-4.69%) | 33,700 |
13 Sep 2021 | USD | 3.23 | 3.41 | 3.21 | 3.41 | 3.41 | 0.0 (0.0%) | 17,100 |
10 Sep 2021 | USD | 3.3 | 3.43 | 3.16 | 3.41 | 3.41 | +0.19 (+5.90%) | 36,100 |
9 Sep 2021 | USD | 3.25 | 3.33 | 3.1 | 3.22 | 3.22 | -0.13 (-3.88%) | 31,900 |
8 Sep 2021 | USD | 3.32 | 3.37 | 3.19 | 3.35 | 3.35 | +0.01 (+0.30%) | 27,700 |
7 Sep 2021 | USD | 3.54 | 3.54 | 3.29 | 3.34 | 3.34 | -0.14 (-4.02%) | 44,800 |
3 Sep 2021 | USD | 3.55 | 3.59 | 3.25 | 3.48 | 3.48 | -0.13 (-3.60%) | 151,000 |
2 Sep 2021 | USD | 4.28 | 4.34 | 3.5 | 3.61 | 3.61 | -0.76 (-17.39%) | 430,000 |
1 Sep 2021 | USD | 3.75 | 4.7 | 2.95 | 4.37 | 4.37 | +0.22 (+5.30%) | 3,488,600 |
31 Aug 2021 | USD | 2.87 | 4.72 | 2.75 | 4.15 | 4.15 | +1.54 (+59.00%) | 5,445,800 |
30 Aug 2021 | USD | 3.07 | 3.07 | 2.53 | 2.61 | 2.61 | -0.35 (-11.82%) | 53,600 |
27 Aug 2021 | USD | 2.95 | 3.3 | 2.89 | 2.96 | 2.96 | 0.0 (0.0%) | 69,700 |
26 Aug 2021 | USD | 3.02 | 3.75 | 2.96 | 2.96 | 2.96 | +0.03 (+1.02%) | 189,700 |
25 Aug 2021 | USD | 3.05 | 3.18 | 2.93 | 2.93 | 2.93 | -0.03 (-1.01%) | 11,400 |
24 Aug 2021 | USD | 3.26 | 3.27 | 2.96 | 2.96 | 2.96 | -0.3 (-9.20%) | 37,100 |