Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 5.29 | 5.315 | 5.08 | 5.16 | 5.16 | -0.13 (-2.46%) | 5,128,700 |
2 Sep 2021 | USD | 5.01 | 5.445 | 5.01 | 5.29 | 5.29 | +0.25 (+4.96%) | 6,751,900 |
1 Sep 2021 | USD | 5.1 | 5.14 | 4.95 | 5.04 | 5.04 | -0.06 (-1.18%) | 5,212,000 |
31 Aug 2021 | USD | 4.91 | 5.15 | 4.9 | 5.1 | 5.1 | +0.06 (+1.19%) | 5,462,200 |
30 Aug 2021 | USD | 5.25 | 5.25 | 4.94 | 5.04 | 5.04 | -0.14 (-2.70%) | 5,408,400 |
27 Aug 2021 | USD | 5 | 5.2 | 4.91 | 5.18 | 5.18 | +0.3 (+6.15%) | 6,191,900 |
26 Aug 2021 | USD | 4.85 | 4.94 | 4.71 | 4.88 | 4.88 | -0.04 (-0.81%) | 5,427,400 |
25 Aug 2021 | USD | 4.792 | 4.955 | 4.68 | 4.92 | 4.92 | +0.15 (+3.14%) | 5,557,500 |
24 Aug 2021 | USD | 4.65 | 4.82 | 4.57 | 4.77 | 4.77 | +0.24 (+5.30%) | 6,931,400 |
23 Aug 2021 | USD | 4.373 | 4.545 | 4.33 | 4.53 | 4.53 | +0.38 (+9.16%) | 6,067,400 |
20 Aug 2021 | USD | 4.02 | 4.17 | 3.9 | 4.15 | 4.15 | +0.06 (+1.47%) | 9,574,200 |
19 Aug 2021 | USD | 4.07 | 4.22 | 3.95 | 4.09 | 4.09 | -0.17 (-3.99%) | 9,909,800 |
18 Aug 2021 | USD | 4.59 | 4.59 | 4.24 | 4.26 | 4.26 | -0.17 (-3.84%) | 6,030,900 |
17 Aug 2021 | USD | 4.39 | 4.63 | 4.34 | 4.43 | 4.43 | -0.03 (-0.67%) | 5,763,000 |
16 Aug 2021 | USD | 4.53 | 4.64 | 4.39 | 4.46 | 4.46 | -0.22 (-4.70%) | 5,757,300 |
13 Aug 2021 | USD | 5 | 5.049 | 4.68 | 4.68 | 4.68 | -0.4 (-7.87%) | 3,950,800 |
12 Aug 2021 | USD | 5 | 5.14 | 4.9 | 5.08 | 5.08 | +0.04 (+0.79%) | 3,337,000 |
11 Aug 2021 | USD | 4.99 | 5.08 | 4.82 | 5.04 | 5.04 | -0.06 (-1.18%) | 5,163,200 |
10 Aug 2021 | USD | 4.815 | 5.13 | 4.8 | 5.1 | 5.1 | +0.43 (+9.21%) | 6,059,800 |
9 Aug 2021 | USD | 4.645 | 4.745 | 4.48 | 4.67 | 4.67 | -0.13 (-2.71%) | 6,622,100 |
6 Aug 2021 | USD | 4.655 | 4.86 | 4.6 | 4.8 | 4.8 | +0.21 (+4.58%) | 9,866,600 |
5 Aug 2021 | USD | 4.582 | 4.825 | 4.575 | 4.59 | 4.59 | +0.08 (+1.77%) | 6,712,700 |
4 Aug 2021 | USD | 4.745 | 4.86 | 4.44 | 4.51 | 4.51 | -0.48 (-9.62%) | 10,293,800 |
3 Aug 2021 | USD | 4.945 | 5.13 | 4.86 | 4.99 | 4.99 | -0.06 (-1.19%) | 6,836,400 |
2 Aug 2021 | USD | 5.17 | 5.46 | 4.89 | 5.05 | 5.05 | -0.16 (-3.07%) | 11,073,300 |
30 Jul 2021 | USD | 5.31 | 5.355 | 5.07 | 5.21 | 5.21 | -0.16 (-2.98%) | 6,051,300 |
29 Jul 2021 | USD | 5.5 | 5.56 | 5.285 | 5.37 | 5.37 | -0.02 (-0.37%) | 6,309,300 |
28 Jul 2021 | USD | 5.32 | 5.465 | 5.201 | 5.39 | 5.39 | +0.14 (+2.67%) | 6,419,100 |
27 Jul 2021 | USD | 5.59 | 5.62 | 5.11 | 5.25 | 5.25 | -0.43 (-7.57%) | 6,306,300 |
26 Jul 2021 | USD | 5.51 | 5.76 | 5.49 | 5.68 | 5.68 | +0.19 (+3.46%) | 4,335,700 |