Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 5 | 5.18 | 4.88 | 4.91 | 4.91 | -0.17 (-3.35%) | 411,100 |
5 Oct 2021 | USD | 5.08 | 5.21 | 5 | 5.08 | 5.08 | +0.11 (+2.21%) | 387,400 |
4 Oct 2021 | USD | 5.65 | 5.65 | 4.82 | 4.97 | 4.97 | -0.73 (-12.81%) | 1,076,800 |
1 Oct 2021 | USD | 6.02 | 6.22 | 5.65 | 5.7 | 5.7 | -0.3 (-5%) | 614,300 |
30 Sep 2021 | USD | 5.93 | 6.25 | 5.9 | 6 | 6 | +0.12 (+2.04%) | 769,000 |
29 Sep 2021 | USD | 6.18 | 6.25 | 5.8 | 5.88 | 5.88 | -0.19 (-3.13%) | 489,800 |
28 Sep 2021 | USD | 6.35 | 6.39 | 6.06 | 6.07 | 6.07 | -0.33 (-5.16%) | 520,800 |
27 Sep 2021 | USD | 6.88 | 6.98 | 6.37 | 6.4 | 6.4 | -0.44 (-6.43%) | 704,000 |
24 Sep 2021 | USD | 6.78 | 7.3 | 6.7 | 6.84 | 6.84 | -0.06 (-0.87%) | 709,000 |
23 Sep 2021 | USD | 6.8 | 6.95 | 6.65 | 6.9 | 6.9 | +0.14 (+2.07%) | 477,800 |
22 Sep 2021 | USD | 6.58 | 6.79 | 6.47 | 6.76 | 6.76 | +0.25 (+3.84%) | 360,500 |
21 Sep 2021 | USD | 6.34 | 6.659 | 6.34 | 6.51 | 6.51 | +0.16 (+2.52%) | 409,200 |
20 Sep 2021 | USD | 6.502 | 6.59 | 6.277 | 6.35 | 6.35 | -0.42 (-6.20%) | 389,000 |
17 Sep 2021 | USD | 6.47 | 6.84 | 6.29 | 6.77 | 6.77 | +0.27 (+4.15%) | 378,800 |
16 Sep 2021 | USD | 6.5 | 6.549 | 6.17 | 6.5 | 6.5 | -0.07 (-1.07%) | 346,700 |
15 Sep 2021 | USD | 6.81 | 6.88 | 6.39 | 6.57 | 6.57 | -0.25 (-3.67%) | 465,000 |
14 Sep 2021 | USD | 6.75 | 7.34 | 6.7 | 6.82 | 6.82 | +0.02 (+0.29%) | 643,900 |
13 Sep 2021 | USD | 6.62 | 6.939 | 6.525 | 6.8 | 6.8 | +0.2 (+3.03%) | 505,700 |
10 Sep 2021 | USD | 6.75 | 6.83 | 6.37 | 6.6 | 6.6 | -0.13 (-1.93%) | 287,600 |
9 Sep 2021 | USD | 6.58 | 6.859 | 6.45 | 6.73 | 6.73 | +0.17 (+2.59%) | 389,700 |
8 Sep 2021 | USD | 6.39 | 6.68 | 6.29 | 6.56 | 6.56 | -0.04 (-0.61%) | 383,200 |
7 Sep 2021 | USD | 6.54 | 6.74 | 6.42 | 6.6 | 6.6 | 0.0 (0.0%) | 399,800 |
3 Sep 2021 | USD | 6.93 | 6.96 | 6.42 | 6.6 | 6.6 | -0.33 (-4.76%) | 464,600 |
2 Sep 2021 | USD | 6.511 | 6.96 | 6.502 | 6.93 | 6.93 | +0.22 (+3.28%) | 592,300 |
1 Sep 2021 | USD | 6.87 | 7.09 | 6.66 | 6.71 | 6.71 | -0.18 (-2.61%) | 838,600 |
31 Aug 2021 | USD | 6.92 | 7.21 | 6.78 | 6.89 | 6.89 | -0.08 (-1.15%) | 496,700 |
30 Aug 2021 | USD | 7.19 | 7.73 | 6.91 | 6.97 | 6.97 | -0.23 (-3.19%) | 811,200 |
27 Aug 2021 | USD | 6.99 | 7.246 | 6.76 | 7.2 | 7.2 | +0.43 (+6.35%) | 730,700 |
26 Aug 2021 | USD | 6.76 | 6.97 | 6.521 | 6.77 | 6.77 | -0.04 (-0.59%) | 445,200 |
25 Aug 2021 | USD | 6.62 | 6.85 | 6.44 | 6.81 | 6.81 | +0.21 (+3.18%) | 747,600 |