Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 4.48 | 4.64 | 4.32 | 4.53 | 90.6 | +0.03 (+0.67%) | 1,860,200 |
22 Sep 2021 | USD | 4.57 | 4.63 | 4.32 | 4.5 | 90 | -0.17 (-3.64%) | 2,548,500 |
21 Sep 2021 | USD | 4.94 | 5.05 | 4.44 | 4.67 | 93.4 | -0.18 (-3.71%) | 8,904,200 |
20 Sep 2021 | USD | 5.47 | 5.59 | 4.73 | 4.85 | 97 | -0.21 (-4.15%) | 19,275,800 |
17 Sep 2021 | USD | 4.79 | 5.13 | 4.7 | 5.06 | 101.2 | +0.22 (+4.55%) | 1,588,700 |
16 Sep 2021 | USD | 4.71 | 4.86 | 4.55 | 4.84 | 96.8 | +0.2 (+4.31%) | 523,600 |
15 Sep 2021 | USD | 4.682 | 4.682 | 4.51 | 4.64 | 92.8 | +0.12 (+2.65%) | 384,700 |
14 Sep 2021 | USD | 4.48 | 4.78 | 4.44 | 4.52 | 90.4 | +0.12 (+2.73%) | 598,000 |
13 Sep 2021 | USD | 4.5 | 4.6 | 4.35 | 4.4 | 88 | -0.19 (-4.14%) | 350,100 |
10 Sep 2021 | USD | 4.57 | 4.67 | 4.52 | 4.59 | 91.8 | -0.05 (-1.08%) | 273,100 |
9 Sep 2021 | USD | 4.46 | 4.66 | 4.36 | 4.64 | 92.8 | +0.2 (+4.50%) | 500,500 |
8 Sep 2021 | USD | 4.63 | 4.64 | 4.4 | 4.44 | 88.8 | -0.22 (-4.72%) | 543,800 |
7 Sep 2021 | USD | 4.69 | 4.75 | 4.48 | 4.66 | 93.2 | -0.03 (-0.64%) | 402,000 |
3 Sep 2021 | USD | 4.78 | 4.78 | 4.56 | 4.69 | 93.8 | -0.09 (-1.88%) | 493,500 |
2 Sep 2021 | USD | 4.71 | 4.795 | 4.56 | 4.78 | 95.6 | +0.05 (+1.06%) | 520,100 |
1 Sep 2021 | USD | 4.66 | 4.78 | 4.45 | 4.73 | 94.6 | +0.11 (+2.38%) | 610,800 |
31 Aug 2021 | USD | 4.3 | 4.7 | 4.3 | 4.62 | 92.4 | +0.3 (+6.94%) | 700,400 |
30 Aug 2021 | USD | 4.31 | 4.341 | 4.11 | 4.32 | 86.4 | +0.03 (+0.70%) | 444,300 |
27 Aug 2021 | USD | 4.19 | 4.33 | 4.11 | 4.29 | 85.8 | +0.1 (+2.39%) | 353,900 |
26 Aug 2021 | USD | 3.99 | 4.285 | 3.99 | 4.19 | 83.8 | +0.21 (+5.28%) | 690,300 |
25 Aug 2021 | USD | 4.04 | 4.13 | 3.9 | 3.98 | 79.6 | -0.08 (-1.97%) | 469,700 |
24 Aug 2021 | USD | 3.79 | 4.11 | 3.67 | 4.06 | 81.2 | +0.33 (+8.85%) | 910,900 |
23 Aug 2021 | USD | 3.61 | 3.78 | 3.56 | 3.73 | 74.6 | +0.18 (+5.07%) | 917,400 |
20 Aug 2021 | USD | 3.4 | 3.59 | 3.17 | 3.55 | 71 | +0.12 (+3.50%) | 826,600 |
19 Aug 2021 | USD | 3.51 | 3.64 | 3.42 | 3.43 | 68.6 | -0.19 (-5.25%) | 879,400 |
18 Aug 2021 | USD | 3.6 | 3.84 | 3.47 | 3.62 | 72.4 | +0.07 (+1.97%) | 1,398,800 |
17 Aug 2021 | USD | 3.55 | 3.603 | 3.424 | 3.55 | 71 | 0.0 (0.0%) | 668,800 |
16 Aug 2021 | USD | 3.59 | 3.64 | 3.47 | 3.55 | 71 | -0.1 (-2.74%) | 451,700 |
13 Aug 2021 | USD | 3.75 | 3.81 | 3.38 | 3.65 | 73 | -0.39 (-9.65%) | 1,329,300 |
12 Aug 2021 | USD | 3.84 | 4.134 | 3.801 | 4.04 | 80.8 | -0.06 (-1.46%) | 948,700 |