Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 4.26 | 4.37 | 3.96 | 4.04 | 4.04 | -0.27 (-6.26%) | 449,400 |
1 Oct 2021 | USD | 4.39 | 4.5 | 4.21 | 4.31 | 4.31 | -0.13 (-2.93%) | 386,100 |
30 Sep 2021 | USD | 4.25 | 4.57 | 4.25 | 4.44 | 4.44 | +0.28 (+6.73%) | 166,500 |
29 Sep 2021 | USD | 4.48 | 4.5 | 4.16 | 4.16 | 4.16 | -0.3 (-6.73%) | 261,200 |
28 Sep 2021 | USD | 4.51 | 4.69 | 4.39 | 4.46 | 4.46 | -0.1 (-2.19%) | 233,300 |
27 Sep 2021 | USD | 4.59 | 4.65 | 4.46 | 4.56 | 4.56 | -0.02 (-0.44%) | 184,000 |
24 Sep 2021 | USD | 4.66 | 4.74 | 4.52 | 4.58 | 4.58 | -0.11 (-2.35%) | 157,200 |
23 Sep 2021 | USD | 4.63 | 4.83 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 317,800 |
22 Sep 2021 | USD | 4.85 | 5 | 4.4 | 4.55 | 4.55 | -0.26 (-5.41%) | 502,600 |
21 Sep 2021 | USD | 4.86 | 4.99 | 4.71 | 4.81 | 4.81 | +0.06 (+1.26%) | 236,200 |
20 Sep 2021 | USD | 5.01 | 5.1 | 4.64 | 4.75 | 4.75 | -0.52 (-9.87%) | 377,500 |
17 Sep 2021 | USD | 5.22 | 5.35 | 4.9 | 5.27 | 5.27 | +0.04 (+0.76%) | 399,300 |
16 Sep 2021 | USD | 5.18 | 5.6 | 5.18 | 5.23 | 5.23 | +0.09 (+1.75%) | 354,800 |
15 Sep 2021 | USD | 5.38 | 5.38 | 5.08 | 5.14 | 5.14 | -0.27 (-4.99%) | 425,700 |
14 Sep 2021 | USD | 6.16 | 6.49 | 5.27 | 5.41 | 5.41 | -0.92 (-14.53%) | 860,300 |
13 Sep 2021 | USD | 7 | 7.06 | 6 | 6.33 | 6.33 | -0.78 (-10.97%) | 907,600 |
10 Sep 2021 | USD | 6.49 | 7.54 | 6.43 | 7.11 | 7.11 | +0.5 (+7.56%) | 2,564,800 |
9 Sep 2021 | USD | 6 | 7.67 | 5.9 | 6.61 | 6.61 | +0.27 (+4.26%) | 4,488,700 |
8 Sep 2021 | USD | 5.5 | 7.25 | 5.27 | 6.34 | 6.34 | +0.9 (+16.54%) | 4,852,600 |
7 Sep 2021 | USD | 5.27 | 6.36 | 5.17 | 5.44 | 5.44 | -0.01 (-0.18%) | 2,614,500 |
3 Sep 2021 | USD | 4.57 | 5.5 | 4.33 | 5.45 | 5.45 | +0.37 (+7.28%) | 3,648,400 |
2 Sep 2021 | USD | 4.06 | 5.7 | 4.06 | 5.08 | 5.08 | +1.16 (+29.59%) | 38,696,800 |
1 Sep 2021 | USD | 4.22 | 4.24 | 3.86 | 3.92 | 3.92 | -0.2 (-4.85%) | 232,900 |
31 Aug 2021 | USD | 4.31 | 4.39 | 4.02 | 4.12 | 4.12 | -0.19 (-4.41%) | 205,100 |
30 Aug 2021 | USD | 4.13 | 4.52 | 4.05 | 4.31 | 4.31 | +0.27 (+6.68%) | 491,700 |
27 Aug 2021 | USD | 3.84 | 4.44 | 3.77 | 4.04 | 4.04 | +0.2 (+5.21%) | 639,400 |
26 Aug 2021 | USD | 3.89 | 3.95 | 3.77 | 3.84 | 3.84 | -0.04 (-1.03%) | 58,800 |
25 Aug 2021 | USD | 3.92 | 3.93 | 3.75 | 3.88 | 3.88 | -0.02 (-0.51%) | 155,700 |
24 Aug 2021 | USD | 3.92 | 3.99 | 3.83 | 3.9 | 3.9 | -0.02 (-0.51%) | 150,400 |
23 Aug 2021 | USD | 3.99 | 3.99 | 3.86 | 3.92 | 3.92 | -0.07 (-1.75%) | 122,400 |