Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 4.18 | 4.29 | 4.08 | 4.19 | 4.19 | 0.0 (0.0%) | 353,300 |
5 Oct 2021 | USD | 4.29 | 4.35 | 4.13 | 4.19 | 4.19 | -0.12 (-2.78%) | 583,200 |
4 Oct 2021 | USD | 4.32 | 4.37 | 4.2 | 4.31 | 4.31 | +0.06 (+1.41%) | 759,800 |
1 Oct 2021 | USD | 4.28 | 4.4 | 4.18 | 4.25 | 4.25 | -0.02 (-0.47%) | 821,000 |
30 Sep 2021 | USD | 4.5 | 4.57 | 4.25 | 4.27 | 4.27 | -0.2 (-4.47%) | 959,800 |
29 Sep 2021 | USD | 4.8 | 4.808 | 4.42 | 4.47 | 4.47 | -0.32 (-6.68%) | 923,600 |
28 Sep 2021 | USD | 4.98 | 5.05 | 4.78 | 4.79 | 4.79 | -0.2 (-4.01%) | 544,200 |
27 Sep 2021 | USD | 4.87 | 5.115 | 4.83 | 4.99 | 4.99 | +0.12 (+2.46%) | 664,000 |
24 Sep 2021 | USD | 4.95 | 4.981 | 4.82 | 4.87 | 4.87 | -0.09 (-1.81%) | 413,900 |
23 Sep 2021 | USD | 4.97 | 5.05 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 356,800 |
22 Sep 2021 | USD | 4.87 | 4.98 | 4.825 | 4.97 | 4.97 | +0.06 (+1.22%) | 377,900 |
21 Sep 2021 | USD | 4.87 | 4.95 | 4.81 | 4.91 | 4.91 | +0.06 (+1.24%) | 390,100 |
20 Sep 2021 | USD | 4.91 | 4.97 | 4.78 | 4.85 | 4.85 | -0.08 (-1.62%) | 549,300 |
17 Sep 2021 | USD | 4.97 | 5.02 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 700,200 |
16 Sep 2021 | USD | 4.94 | 5.005 | 4.88 | 4.94 | 4.94 | -0.02 (-0.40%) | 638,200 |
15 Sep 2021 | USD | 5.08 | 5.1 | 4.83 | 4.96 | 4.96 | -0.12 (-2.36%) | 847,200 |
14 Sep 2021 | USD | 5.245 | 5.41 | 4.97 | 5.08 | 5.08 | -0.12 (-2.31%) | 717,700 |
13 Sep 2021 | USD | 5.17 | 5.34 | 5.05 | 5.2 | 5.2 | +0.05 (+0.97%) | 608,900 |
10 Sep 2021 | USD | 4.93 | 5.25 | 4.93 | 5.15 | 5.15 | +0.23 (+4.67%) | 722,800 |
9 Sep 2021 | USD | 4.81 | 4.99 | 4.73 | 4.92 | 4.92 | +0.11 (+2.29%) | 631,900 |
8 Sep 2021 | USD | 4.94 | 5 | 4.74 | 4.81 | 4.81 | -0.14 (-2.83%) | 695,300 |
7 Sep 2021 | USD | 5.04 | 5.149 | 4.94 | 4.95 | 4.95 | -0.11 (-2.17%) | 559,800 |
3 Sep 2021 | USD | 5.12 | 5.15 | 5 | 5.06 | 5.06 | -0.1 (-1.94%) | 397,400 |
2 Sep 2021 | USD | 5.22 | 5.34 | 5.12 | 5.16 | 5.16 | -0.09 (-1.71%) | 500,200 |
1 Sep 2021 | USD | 4.97 | 5.25 | 4.97 | 5.25 | 5.25 | +0.27 (+5.42%) | 580,000 |
31 Aug 2021 | USD | 5.02 | 5.17 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 561,900 |
30 Aug 2021 | USD | 5.2 | 5.23 | 5 | 5.01 | 5.01 | -0.13 (-2.53%) | 624,200 |
27 Aug 2021 | USD | 5.09 | 5.21 | 5.02 | 5.14 | 5.14 | +0.01 (+0.19%) | 386,200 |
26 Aug 2021 | USD | 5.22 | 5.26 | 5.02 | 5.13 | 5.13 | -0.07 (-1.35%) | 449,800 |
25 Aug 2021 | USD | 5.18 | 5.291 | 5.085 | 5.2 | 5.2 | +0.05 (+0.97%) | 453,700 |