Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 5 | 5.07 | 4.83 | 4.91 | 4.91 | -0.1 (-2.00%) | 1,684,900 |
27 Sep 2021 | USD | 4.9 | 5.08 | 4.84 | 5.01 | 5.01 | +0.12 (+2.45%) | 1,380,900 |
24 Sep 2021 | USD | 4.82 | 4.95 | 4.71 | 4.89 | 4.89 | -0.05 (-1.01%) | 1,652,800 |
23 Sep 2021 | USD | 4.92 | 5.08 | 4.9 | 4.94 | 4.94 | +0.11 (+2.28%) | 1,643,800 |
22 Sep 2021 | USD | 4.69 | 4.89 | 4.69 | 4.83 | 4.83 | +0.12 (+2.55%) | 970,600 |
21 Sep 2021 | USD | 4.79 | 4.87 | 4.62 | 4.71 | 4.71 | -0.05 (-1.05%) | 1,286,500 |
20 Sep 2021 | USD | 4.55 | 4.77 | 4.48 | 4.76 | 4.76 | +0.05 (+1.06%) | 1,761,400 |
17 Sep 2021 | USD | 4.65 | 4.88 | 4.63 | 4.71 | 4.71 | +0.07 (+1.51%) | 5,914,400 |
16 Sep 2021 | USD | 4.61 | 4.75 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 1,124,100 |
15 Sep 2021 | USD | 4.55 | 4.74 | 4.54 | 4.63 | 4.63 | +0.09 (+1.98%) | 1,443,200 |
14 Sep 2021 | USD | 4.68 | 4.74 | 4.46 | 4.54 | 4.54 | -0.12 (-2.58%) | 1,217,100 |
13 Sep 2021 | USD | 4.69 | 4.76 | 4.46 | 4.66 | 4.66 | +0.04 (+0.87%) | 1,652,300 |
10 Sep 2021 | USD | 4.86 | 4.87 | 4.6 | 4.62 | 4.62 | -0.2 (-4.15%) | 1,735,000 |
9 Sep 2021 | USD | 4.76 | 4.92 | 4.73 | 4.82 | 4.82 | +0.07 (+1.47%) | 1,744,600 |
8 Sep 2021 | USD | 4.78 | 4.95 | 4.66 | 4.75 | 4.75 | -0.06 (-1.25%) | 2,452,500 |
7 Sep 2021 | USD | 4.92 | 4.98 | 4.79 | 4.81 | 4.81 | -0.12 (-2.43%) | 1,702,500 |
3 Sep 2021 | USD | 4.99 | 5.08 | 4.87 | 4.93 | 4.93 | -0.06 (-1.20%) | 1,780,900 |
2 Sep 2021 | USD | 5.12 | 5.14 | 4.95 | 4.99 | 4.99 | -0.13 (-2.54%) | 2,049,000 |
1 Sep 2021 | USD | 5.21 | 5.29 | 5.03 | 5.12 | 5.12 | -0.05 (-0.97%) | 3,388,900 |
31 Aug 2021 | USD | 5.51 | 5.68 | 4.82 | 5.17 | 5.17 | -0.67 (-11.47%) | 8,959,400 |
30 Aug 2021 | USD | 5.96 | 5.97 | 5.73 | 5.84 | 5.84 | -0.11 (-1.85%) | 1,986,000 |
27 Aug 2021 | USD | 6.01 | 6.09 | 5.92 | 5.95 | 5.95 | 0.0 (0.0%) | 1,495,300 |
26 Aug 2021 | USD | 6.22 | 6.3 | 5.92 | 5.95 | 5.95 | -0.42 (-6.59%) | 2,155,500 |
25 Aug 2021 | USD | 6.65 | 6.67 | 6.28 | 6.37 | 6.37 | -0.21 (-3.19%) | 1,668,900 |
24 Aug 2021 | USD | 6.25 | 6.78 | 6.13 | 6.58 | 6.58 | +0.35 (+5.62%) | 2,469,200 |
23 Aug 2021 | USD | 6.28 | 6.36 | 5.94 | 6.23 | 6.23 | +0.05 (+0.81%) | 1,449,800 |
20 Aug 2021 | USD | 5.8 | 6.29 | 5.8 | 6.18 | 6.18 | +0.34 (+5.82%) | 1,844,200 |
19 Aug 2021 | USD | 5.67 | 5.92 | 5.64 | 5.84 | 5.84 | +0.01 (+0.17%) | 1,538,300 |
18 Aug 2021 | USD | 5.7 | 6.04 | 5.62 | 5.83 | 5.83 | +0.12 (+2.10%) | 1,709,400 |
17 Aug 2021 | USD | 5.95 | 5.99 | 5.66 | 5.71 | 5.71 | -0.35 (-5.78%) | 2,040,000 |