Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 5.43 | 5.43 | 5.25 | 5.28 | 5.28 | -0.14 (-2.58%) | 2,294,100 |
1 Oct 2021 | USD | 5.25 | 5.44 | 5.18 | 5.42 | 5.42 | +0.21 (+4.03%) | 3,324,100 |
30 Sep 2021 | USD | 5.27 | 5.35 | 5.21 | 5.21 | 5.21 | -0.05 (-0.95%) | 5,182,500 |
29 Sep 2021 | USD | 5.15 | 5.34 | 5.08 | 5.26 | 5.26 | +0.12 (+2.33%) | 2,993,800 |
28 Sep 2021 | USD | 5.29 | 5.32 | 5.09 | 5.14 | 5.14 | -0.11 (-2.10%) | 3,382,100 |
27 Sep 2021 | USD | 5.15 | 5.31 | 5.1 | 5.25 | 5.25 | +0.15 (+2.94%) | 3,603,700 |
24 Sep 2021 | USD | 5.13 | 5.16 | 5.01 | 5.1 | 5.1 | -0.06 (-1.16%) | 5,139,200 |
23 Sep 2021 | USD | 5.11 | 5.24 | 5.08 | 5.16 | 5.16 | +0.08 (+1.57%) | 2,173,800 |
22 Sep 2021 | USD | 4.93 | 5.12 | 4.92 | 5.08 | 5.08 | +0.22 (+4.53%) | 2,616,800 |
21 Sep 2021 | USD | 4.95 | 4.97 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 1,916,600 |
20 Sep 2021 | USD | 4.94 | 5.01 | 4.81 | 4.9 | 4.9 | -0.18 (-3.54%) | 3,278,600 |
17 Sep 2021 | USD | 5.12 | 5.12 | 4.99 | 5.08 | 5.08 | 0.0 (0.0%) | 5,216,100 |
16 Sep 2021 | USD | 5.05 | 5.13 | 4.99 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,755,600 |
15 Sep 2021 | USD | 4.96 | 5.1 | 4.93 | 5.05 | 5.05 | +0.07 (+1.41%) | 2,331,600 |
14 Sep 2021 | USD | 5.09 | 5.09 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 2,431,000 |
13 Sep 2021 | USD | 5.12 | 5.12 | 4.99 | 5.03 | 5.03 | -0.06 (-1.18%) | 2,144,700 |
10 Sep 2021 | USD | 5.12 | 5.29 | 5.01 | 5.09 | 5.09 | +0.02 (+0.39%) | 2,550,700 |
9 Sep 2021 | USD | 5.05 | 5.21 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 2,020,900 |
8 Sep 2021 | USD | 5.06 | 5.11 | 4.99 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,129,900 |
7 Sep 2021 | USD | 5.17 | 5.21 | 5.09 | 5.09 | 5.09 | -0.07 (-1.36%) | 2,183,100 |
3 Sep 2021 | USD | 5.21 | 5.23 | 5.11 | 5.16 | 5.16 | -0.05 (-0.96%) | 1,768,200 |
2 Sep 2021 | USD | 5.2 | 5.25 | 5.14 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,647,600 |
1 Sep 2021 | USD | 5.15 | 5.24 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 1,421,000 |
31 Aug 2021 | USD | 5.16 | 5.16 | 5.02 | 5.15 | 5.15 | +0.02 (+0.39%) | 1,568,200 |
30 Aug 2021 | USD | 5.28 | 5.3 | 5.13 | 5.13 | 5.13 | -0.14 (-2.66%) | 1,878,800 |
27 Aug 2021 | USD | 5.12 | 5.29 | 5.08 | 5.27 | 5.27 | +0.14 (+2.73%) | 2,095,800 |
26 Aug 2021 | USD | 5.23 | 5.28 | 5.13 | 5.13 | 5.13 | -0.15 (-2.84%) | 2,104,200 |
25 Aug 2021 | USD | 5.28 | 5.37 | 5.22 | 5.28 | 5.28 | +0.03 (+0.57%) | 2,414,800 |
24 Aug 2021 | USD | 5.28 | 5.32 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 2,727,200 |
23 Aug 2021 | USD | 5.24 | 5.31 | 5.18 | 5.26 | 5.26 | +0.03 (+0.57%) | 1,596,000 |