Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 5.04 | 5.08 | 4.91 | 5.01 | 4.8543 | -0.14 (-2.72%) | 102,500 |
5 Oct 2021 | USD | 5.09 | 5.28 | 5.08 | 5.15 | 4.99 | -0.01 (-0.19%) | 123,849 |
4 Oct 2021 | USD | 4.98 | 5.17 | 4.96 | 5.16 | 4.9997 | +0.23 (+4.67%) | 129,956 |
1 Oct 2021 | USD | 4.92 | 5.03 | 4.91 | 4.93 | 4.7768 | +0.08 (+1.65%) | 94,400 |
30 Sep 2021 | USD | 4.85 | 4.95 | 4.78 | 4.85 | 4.6993 | -0.01 (-0.21%) | 189,800 |
29 Sep 2021 | USD | 4.97 | 4.97 | 4.78 | 4.86 | 4.709 | -0.04 (-0.82%) | 138,600 |
28 Sep 2021 | USD | 4.97 | 5.18 | 4.9 | 4.9 | 4.7477 | -0.17 (-3.35%) | 124,700 |
27 Sep 2021 | USD | 4.91 | 5.07 | 4.85 | 5.07 | 4.9124 | +0.16 (+3.26%) | 105,700 |
24 Sep 2021 | USD | 5 | 5.07 | 4.85 | 4.91 | 4.7574 | -0.14 (-2.77%) | 92,200 |
23 Sep 2021 | USD | 5 | 5.12 | 4.95 | 5.05 | 4.8931 | +0.08 (+1.61%) | 106,200 |
22 Sep 2021 | USD | 4.96 | 5.08 | 4.94 | 4.97 | 4.8156 | +0.04 (+0.81%) | 126,200 |
21 Sep 2021 | USD | 4.9 | 5.09 | 4.82 | 4.93 | 4.7768 | +0.07 (+1.44%) | 102,500 |
20 Sep 2021 | USD | 5.07 | 5.07 | 4.77 | 4.86 | 4.709 | -0.33 (-6.36%) | 257,100 |
17 Sep 2021 | USD | 5.68 | 5.68 | 5.17 | 5.19 | 5.0287 | -0.28 (-5.12%) | 260,400 |
16 Sep 2021 | USD | 5.72 | 5.72 | 5.35 | 5.47 | 5.3 | +0.01 (+0.18%) | 163,600 |
15 Sep 2021 | USD | 5.75 | 5.79 | 5.38 | 5.46 | 5.2903 | 0.0 (0.0%) | 214,600 |
14 Sep 2021 | USD | 5.65 | 5.68 | 5.41 | 5.46 | 5.2903 | -0.13 (-2.33%) | 117,600 |
13 Sep 2021 | USD | 5.8 | 5.8 | 5.47 | 5.59 | 5.4163 | +0.26 (+4.88%) | 174,200 |
10 Sep 2021 | USD | 5.61 | 5.62 | 5.26 | 5.33 | 5.1644 | -0.2 (-3.62%) | 106,900 |
9 Sep 2021 | USD | 5.63 | 5.73 | 5.53 | 5.53 | 5.3582 | -0.12 (-2.12%) | 59,800 |
8 Sep 2021 | USD | 5.84 | 5.88 | 5.53 | 5.65 | 5.4744 | -0.2 (-3.42%) | 124,000 |
7 Sep 2021 | USD | 5.61 | 5.93 | 5.53 | 5.85 | 5.6682 | +0.24 (+4.28%) | 119,900 |
3 Sep 2021 | USD | 5.72 | 5.78 | 5.58 | 5.61 | 5.4357 | -0.09 (-1.58%) | 42,000 |
2 Sep 2021 | USD | 5.76 | 5.87 | 5.7 | 5.7 | 5.5229 | -0.02 (-0.35%) | 44,400 |
1 Sep 2021 | USD | 5.83 | 5.92 | 5.69 | 5.72 | 5.5422 | -0.1 (-1.72%) | 51,500 |
31 Aug 2021 | USD | 5.94 | 6.05 | 5.71 | 5.82 | 5.6391 | -0.1 (-1.69%) | 114,100 |
30 Aug 2021 | USD | 5.7 | 5.95 | 5.55 | 5.92 | 5.736 | +0.25 (+4.41%) | 227,500 |
27 Aug 2021 | USD | 5.49 | 5.69 | 5.49 | 5.67 | 5.4938 | +0.18 (+3.28%) | 153,600 |
26 Aug 2021 | USD | 5.54 | 5.59 | 5.39 | 5.49 | 5.3194 | 0.0 (0.0%) | 68,600 |
25 Aug 2021 | USD | 5.62 | 5.65 | 5.46 | 5.49 | 5.3194 | -0.12 (-2.14%) | 140,900 |