Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | USD | 4 | 4 | 3.77 | 3.87 | 3.87 | +0.04 (+1.04%) | 53,200 |
15 Oct 2021 | USD | 4.12 | 4.12 | 3.72 | 3.83 | 3.83 | -0.03 (-0.78%) | 83,000 |
14 Oct 2021 | USD | 4.05 | 4.2 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 42,200 |
13 Oct 2021 | USD | 3.92 | 4.06 | 3.9 | 3.95 | 3.95 | +0.07 (+1.80%) | 50,700 |
12 Oct 2021 | USD | 3.96 | 3.96 | 3.81 | 3.88 | 3.88 | 0.0 (0.0%) | 51,200 |
11 Oct 2021 | USD | 3.7 | 4.24 | 3.7 | 3.88 | 3.88 | -0.01 (-0.26%) | 41,300 |
8 Oct 2021 | USD | 4.07 | 4.07 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 56,100 |
7 Oct 2021 | USD | 4 | 4 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 20,800 |
6 Oct 2021 | USD | 3.93 | 4.05 | 3.84 | 3.93 | 3.93 | -0.01 (-0.25%) | 95,500 |
5 Oct 2021 | USD | 3.65 | 4.07 | 3.52 | 3.94 | 3.94 | +0.08 (+2.07%) | 103,900 |
4 Oct 2021 | USD | 4.29 | 4.29 | 3.82 | 3.86 | 3.86 | -0.22 (-5.39%) | 90,200 |
1 Oct 2021 | USD | 4.52 | 4.52 | 4.01 | 4.08 | 4.08 | -0.22 (-5.12%) | 133,600 |
30 Sep 2021 | USD | 4.25 | 4.53 | 4.25 | 4.3 | 4.3 | -0.21 (-4.66%) | 76,600 |
29 Sep 2021 | USD | 4.61 | 4.7 | 4.44 | 4.51 | 4.51 | 0.0 (0.0%) | 131,500 |
28 Sep 2021 | USD | 4.74 | 4.75 | 4.42 | 4.51 | 4.51 | -0.01 (-0.22%) | 237,900 |
27 Sep 2021 | USD | 4.34 | 4.56 | 4.22 | 4.52 | 4.52 | +0.38 (+9.18%) | 394,300 |
24 Sep 2021 | USD | 4.3 | 4.41 | 3.86 | 4.14 | 4.14 | -0.11 (-2.59%) | 131,700 |
23 Sep 2021 | USD | 3.8 | 4.34 | 3.76 | 4.25 | 4.25 | +0.6 (+16.44%) | 212,100 |
22 Sep 2021 | USD | 3.5 | 3.81 | 3.38 | 3.65 | 3.65 | +0.48 (+15.14%) | 285,400 |
21 Sep 2021 | USD | 3.15 | 3.22 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 87,300 |
20 Sep 2021 | USD | 3.21 | 3.25 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 205,400 |
17 Sep 2021 | USD | 3.17 | 3.18 | 3.09 | 3.15 | 3.15 | +0.01 (+0.32%) | 347,200 |
16 Sep 2021 | USD | 3.12 | 3.2 | 3.06 | 3.14 | 3.14 | -0.01 (-0.32%) | 209,600 |
15 Sep 2021 | USD | 3.01 | 3.16 | 2.94 | 3.15 | 3.15 | +0.2 (+6.78%) | 96,700 |
14 Sep 2021 | USD | 2.98 | 3.28 | 2.91 | 2.95 | 2.95 | -0.16 (-5.14%) | 95,600 |
13 Sep 2021 | USD | 3.18 | 3.25 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 75,300 |
10 Sep 2021 | USD | 3.2 | 3.22 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 57,500 |
9 Sep 2021 | USD | 3.21 | 3.21 | 3.08 | 3.18 | 3.18 | +0.11 (+3.58%) | 44,800 |
8 Sep 2021 | USD | 3.26 | 3.26 | 3.02 | 3.07 | 3.07 | -0.05 (-1.60%) | 96,700 |
7 Sep 2021 | USD | 3 | 3.23 | 3 | 3.12 | 3.12 | +0.13 (+4.35%) | 112,800 |