Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | USD | 5.15 | 5.16 | 4.86 | 4.87 | 4.87 | -0.29 (-5.62%) | 111,500 |
28 Sep 2021 | USD | 5.14 | 5.2 | 5.01 | 5.16 | 5.16 | -0.02 (-0.39%) | 193,800 |
27 Sep 2021 | USD | 4.84 | 5.235 | 4.72 | 5.18 | 5.18 | +0.3 (+6.15%) | 387,400 |
24 Sep 2021 | USD | 4.81 | 4.96 | 4.768 | 4.88 | 4.88 | +0.02 (+0.41%) | 72,700 |
23 Sep 2021 | USD | 4.83 | 4.89 | 4.74 | 4.86 | 4.86 | +0.08 (+1.67%) | 71,300 |
22 Sep 2021 | USD | 4.9 | 4.9 | 4.76 | 4.78 | 4.78 | -0.1 (-2.05%) | 106,700 |
21 Sep 2021 | USD | 4.87 | 4.97 | 4.75 | 4.88 | 4.88 | +0.08 (+1.67%) | 168,600 |
20 Sep 2021 | USD | 4.92 | 4.94 | 4.67 | 4.8 | 4.8 | -0.25 (-4.95%) | 164,400 |
17 Sep 2021 | USD | 4.71 | 5.05 | 4.52 | 5.05 | 5.05 | +0.3 (+6.32%) | 414,600 |
16 Sep 2021 | USD | 4.62 | 4.75 | 4.5 | 4.75 | 4.75 | +0.1 (+2.15%) | 156,200 |
15 Sep 2021 | USD | 4.53 | 4.78 | 4.51 | 4.65 | 4.65 | +0.1 (+2.20%) | 316,200 |
14 Sep 2021 | USD | 4.55 | 4.6 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 202,100 |
13 Sep 2021 | USD | 4.61 | 4.67 | 4.49 | 4.56 | 4.56 | +0.01 (+0.22%) | 140,500 |
10 Sep 2021 | USD | 4.56 | 4.67 | 4.46 | 4.55 | 4.55 | -0.01 (-0.22%) | 135,400 |
9 Sep 2021 | USD | 4.57 | 4.65 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 85,600 |
8 Sep 2021 | USD | 4.6 | 4.61 | 4.49 | 4.56 | 4.56 | -0.03 (-0.65%) | 82,500 |
7 Sep 2021 | USD | 4.76 | 4.82 | 4.57 | 4.59 | 4.59 | -0.16 (-3.37%) | 156,900 |
3 Sep 2021 | USD | 4.73 | 4.825 | 4.66 | 4.75 | 4.75 | +0.02 (+0.42%) | 93,500 |
2 Sep 2021 | USD | 4.64 | 4.74 | 4.63 | 4.73 | 4.73 | +0.08 (+1.72%) | 77,400 |
1 Sep 2021 | USD | 4.72 | 4.78 | 4.58 | 4.65 | 4.65 | -0.06 (-1.27%) | 46,800 |
31 Aug 2021 | USD | 4.57 | 4.78 | 4.561 | 4.71 | 4.71 | +0.18 (+3.97%) | 160,000 |
30 Aug 2021 | USD | 4.5 | 4.69 | 4.47 | 4.53 | 4.53 | +0.05 (+1.12%) | 100,000 |
27 Aug 2021 | USD | 4.67 | 4.73 | 4.41 | 4.48 | 4.48 | -0.22 (-4.68%) | 357,700 |
26 Aug 2021 | USD | 4.72 | 4.82 | 4.67 | 4.7 | 4.7 | +0.03 (+0.64%) | 73,000 |
25 Aug 2021 | USD | 4.45 | 4.83 | 4.45 | 4.67 | 4.67 | +0.19 (+4.24%) | 139,000 |
24 Aug 2021 | USD | 4.63 | 4.63 | 4.42 | 4.48 | 4.48 | -0.15 (-3.24%) | 212,500 |
23 Aug 2021 | USD | 4.46 | 4.69 | 4.31 | 4.63 | 4.63 | +0.29 (+6.68%) | 226,200 |
20 Aug 2021 | USD | 4.25 | 4.43 | 4.17 | 4.34 | 4.34 | +0.08 (+1.88%) | 131,800 |
19 Aug 2021 | USD | 4.14 | 4.32 | 4.09 | 4.26 | 4.26 | +0.06 (+1.43%) | 327,600 |
18 Aug 2021 | USD | 4.32 | 4.37 | 4.13 | 4.2 | 4.2 | -0.115 (-2.67%) | 302,800 |