Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 4.88 | 4.93 | 4.75 | 4.81 | 4.81 | -0.06 (-1.23%) | 756,159 |
4 Oct 2021 | USD | 5.04 | 5.05 | 4.845 | 4.87 | 4.87 | -0.19 (-3.75%) | 651,756 |
1 Oct 2021 | USD | 4.89 | 5.06 | 4.85 | 5.06 | 5.06 | +0.21 (+4.33%) | 935,467 |
30 Sep 2021 | USD | 4.94 | 4.98 | 4.76 | 4.85 | 4.85 | -0.05 (-1.02%) | 619,646 |
29 Sep 2021 | USD | 5.12 | 5.14 | 4.84 | 4.9 | 4.9 | -0.19 (-3.73%) | 898,438 |
28 Sep 2021 | USD | 5.17 | 5.19 | 5 | 5.09 | 5.09 | -0.1 (-1.93%) | 1,431,202 |
27 Sep 2021 | USD | 5.1 | 5.24 | 5 | 5.19 | 5.19 | +0.08 (+1.57%) | 1,397,771 |
24 Sep 2021 | USD | 5.01 | 5.12 | 4.989 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,075,202 |
23 Sep 2021 | USD | 5.02 | 5.11 | 4.94 | 5.07 | 5.07 | +0.11 (+2.22%) | 2,096,372 |
22 Sep 2021 | USD | 4.86 | 5.045 | 4.83 | 4.96 | 4.96 | +0.11 (+2.27%) | 728,425 |
21 Sep 2021 | USD | 4.95 | 5.01 | 4.8 | 4.85 | 4.85 | -0.06 (-1.22%) | 666,987 |
20 Sep 2021 | USD | 4.82 | 4.94 | 4.75 | 4.91 | 4.91 | -0.02 (-0.41%) | 698,827 |
17 Sep 2021 | USD | 5.18 | 5.26 | 4.91 | 4.93 | 4.93 | -0.22 (-4.27%) | 2,684,584 |
16 Sep 2021 | USD | 5.1 | 5.16 | 4.98 | 5.15 | 5.15 | +0.08 (+1.58%) | 1,242,540 |
15 Sep 2021 | USD | 5.04 | 5.12 | 4.96 | 5.07 | 5.07 | -0.02 (-0.39%) | 1,056,066 |
14 Sep 2021 | USD | 5.11 | 5.12 | 5.03 | 5.09 | 5.09 | 0.0 (0.0%) | 587,235 |
13 Sep 2021 | USD | 5.08 | 5.115 | 4.98 | 5.09 | 5.09 | +0.06 (+1.19%) | 1,620,444 |
10 Sep 2021 | USD | 5.07 | 5.11 | 4.96 | 5.03 | 5.03 | +0.01 (+0.20%) | 672,574 |
9 Sep 2021 | USD | 5 | 5.085 | 4.93 | 5.02 | 5.02 | -0.02 (-0.40%) | 357,012 |
8 Sep 2021 | USD | 5.11 | 5.11 | 4.97 | 5.04 | 5.04 | -0.05 (-0.98%) | 337,491 |
7 Sep 2021 | USD | 5.07 | 5.12 | 5 | 5.09 | 5.09 | +0.02 (+0.39%) | 402,316 |
3 Sep 2021 | USD | 5.13 | 5.13 | 4.98 | 5.07 | 5.07 | -0.05 (-0.98%) | 532,478 |
2 Sep 2021 | USD | 5.1 | 5.16 | 5.04 | 5.12 | 5.12 | +0.02 (+0.39%) | 387,625 |
1 Sep 2021 | USD | 5.01 | 5.14 | 4.96 | 5.1 | 5.1 | +0.06 (+1.19%) | 423,436 |
31 Aug 2021 | USD | 5 | 5.125 | 4.985 | 5.04 | 5.04 | +0.03 (+0.60%) | 457,538 |
30 Aug 2021 | USD | 5.21 | 5.21 | 4.97 | 5.01 | 5.01 | -0.14 (-2.72%) | 344,430 |
27 Aug 2021 | USD | 4.95 | 5.16 | 4.95 | 5.15 | 5.15 | +0.22 (+4.46%) | 681,924 |
26 Aug 2021 | USD | 5.13 | 5.15 | 4.92 | 4.93 | 4.93 | -0.19 (-3.71%) | 473,960 |
25 Aug 2021 | USD | 5.1 | 5.22 | 5.075 | 5.12 | 5.12 | +0.02 (+0.39%) | 763,376 |
24 Aug 2021 | USD | 4.97 | 5.13 | 4.97 | 5.1 | 5.1 | +0.19 (+3.87%) | 877,477 |