Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 5.696 | 5.7 | 5.42 | 5.47 | 5.47 | +0.19 (+3.60%) | 2,000 |
30 Sep 2021 | USD | 5.31 | 5.75 | 5.18 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,200 |
29 Sep 2021 | USD | 5.7 | 5.73 | 5.221 | 5.26 | 5.26 | -0.07 (-1.31%) | 4,200 |
28 Sep 2021 | USD | 5.36 | 5.535 | 5.33 | 5.33 | 5.33 | -0.19 (-3.44%) | 3,000 |
27 Sep 2021 | USD | 5.35 | 5.72 | 5.33 | 5.52 | 5.52 | +0.01 (+0.18%) | 11,500 |
24 Sep 2021 | USD | 5.43 | 5.61 | 5.42 | 5.51 | 5.51 | +0.04 (+0.73%) | 1,700 |
23 Sep 2021 | USD | 5.49 | 5.5 | 5.33 | 5.47 | 5.47 | +0.12 (+2.24%) | 1,400 |
22 Sep 2021 | USD | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 1,000 |
21 Sep 2021 | USD | 5.54 | 5.54 | 5.11 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,200 |
20 Sep 2021 | USD | 5.595 | 5.595 | 5.265 | 5.38 | 5.38 | -0.11 (-2.00%) | 1,900 |
17 Sep 2021 | USD | 5.35 | 5.684 | 5.35 | 5.49 | 5.49 | +0.2 (+3.78%) | 9,400 |
16 Sep 2021 | USD | 5.16 | 5.3 | 5.16 | 5.29 | 5.29 | +0.16 (+3.12%) | 9,000 |
15 Sep 2021 | USD | 5.51 | 5.57 | 5.1 | 5.13 | 5.13 | -0.37 (-6.73%) | 26,700 |
14 Sep 2021 | USD | 5.62 | 5.6803 | 5.46 | 5.5 | 5.5 | -0.025 (-0.45%) | 3,428 |
13 Sep 2021 | USD | 5.3401 | 5.63 | 5.3401 | 5.525 | 5.525 | +0.005 (+0.09%) | 9,064 |
10 Sep 2021 | USD | 5.54 | 5.62 | 5.52 | 5.52 | 5.52 | -0.108 (-1.92%) | 1,700 |
9 Sep 2021 | USD | 5.57 | 5.628 | 5.435 | 5.628 | 5.628 | +0.008 (+0.14%) | 3,900 |
8 Sep 2021 | USD | 5.78 | 5.78 | 5.6 | 5.62 | 5.62 | -0.18 (-3.10%) | 20,500 |
7 Sep 2021 | USD | 5.9118 | 5.9118 | 5.7997 | 5.7997 | 5.7997 | -0.11 (-1.87%) | 1,969 |
3 Sep 2021 | USD | 6.122 | 6.122 | 5.85 | 5.91 | 5.91 | +0.04 (+0.68%) | 2,700 |
2 Sep 2021 | USD | 5.76 | 6.14 | 5.76 | 5.87 | 5.87 | +0.05 (+0.86%) | 2,700 |
1 Sep 2021 | USD | 6.1 | 6.1 | 5.7 | 5.82 | 5.82 | -0.14 (-2.35%) | 19,400 |
31 Aug 2021 | USD | 6.23 | 6.35 | 5.91 | 5.96 | 5.96 | -0.3 (-4.79%) | 19,400 |
30 Aug 2021 | USD | 6.22 | 6.35 | 6.09 | 6.26 | 6.26 | +0.07 (+1.13%) | 16,900 |
27 Aug 2021 | USD | 6.14 | 6.19 | 6.105 | 6.19 | 6.19 | +0.14 (+2.31%) | 5,000 |
26 Aug 2021 | USD | 6.04 | 6.18 | 6.035 | 6.05 | 6.05 | +0.36 (+6.33%) | 9,500 |
25 Aug 2021 | USD | 5.79 | 6.14 | 5.69 | 5.69 | 5.69 | +0.03 (+0.53%) | 9,100 |
24 Aug 2021 | USD | 5.49 | 5.715 | 5.49 | 5.66 | 5.66 | +0.19 (+3.47%) | 5,600 |
23 Aug 2021 | USD | 5.34 | 5.65 | 5.3 | 5.47 | 5.47 | +0.15 (+2.82%) | 3,600 |
20 Aug 2021 | USD | 5.63 | 5.8 | 5.06 | 5.32 | 5.32 | -0.46 (-7.96%) | 5,400 |