Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 5.39 | 5.58 | 5.31 | 5.545 | 5.545 | -0.085 (-1.51%) | 854,900 |
5 Oct 2021 | USD | 5.6 | 5.68 | 5.56 | 5.63 | 5.63 | -0.125 (-2.17%) | 422,300 |
4 Oct 2021 | USD | 5.8 | 5.83 | 5.72 | 5.755 | 5.755 | -0.105 (-1.79%) | 172,100 |
1 Oct 2021 | USD | 5.73 | 5.9 | 5.73 | 5.86 | 5.86 | +0.28 (+5.02%) | 503,300 |
30 Sep 2021 | USD | 5.59 | 5.65 | 5.55 | 5.58 | 5.58 | -0.039 (-0.69%) | 336,500 |
29 Sep 2021 | USD | 5.63 | 5.65 | 5.56 | 5.619 | 5.619 | -0.001 (-0.02%) | 86,400 |
28 Sep 2021 | USD | 5.62 | 5.64 | 5.525 | 5.62 | 5.62 | +0.01 (+0.18%) | 463,100 |
27 Sep 2021 | USD | 5.6 | 5.69 | 5.55 | 5.61 | 5.61 | +0.28 (+5.25%) | 583,700 |
24 Sep 2021 | USD | 5.28 | 5.35 | 5.262 | 5.33 | 5.33 | +0.115 (+2.21%) | 171,900 |
23 Sep 2021 | USD | 5.15 | 5.23 | 5.15 | 5.215 | 5.215 | +0.125 (+2.46%) | 317,400 |
22 Sep 2021 | USD | 5.07 | 5.17 | 5.07 | 5.09 | 5.09 | +0.181 (+3.69%) | 275,300 |
21 Sep 2021 | USD | 4.95 | 4.986 | 4.88 | 4.909 | 4.909 | +0.154 (+3.24%) | 237,300 |
20 Sep 2021 | USD | 4.76 | 4.875 | 4.7 | 4.755 | 4.755 | +0.185 (+4.05%) | 695,400 |
17 Sep 2021 | USD | 4.66 | 4.66 | 4.53 | 4.57 | 4.57 | -0.045 (-0.98%) | 422,600 |
16 Sep 2021 | USD | 4.63 | 4.63 | 4.58 | 4.615 | 4.615 | -0.093 (-1.98%) | 594,100 |
15 Sep 2021 | USD | 4.76 | 4.76 | 4.65 | 4.708 | 4.708 | -0.267 (-5.37%) | 869,100 |
14 Sep 2021 | USD | 5.045 | 5.045 | 4.94 | 4.975 | 4.975 | -0.09 (-1.78%) | 134,500 |
13 Sep 2021 | USD | 4.98 | 5.08 | 4.96 | 5.065 | 5.065 | +0.129 (+2.61%) | 257,400 |
10 Sep 2021 | USD | 4.98 | 4.99 | 4.91 | 4.936 | 4.936 | -0.044 (-0.88%) | 310,000 |
9 Sep 2021 | USD | 4.89 | 5.04 | 4.87 | 4.98 | 4.98 | -0.02 (-0.40%) | 709,700 |
8 Sep 2021 | USD | 5.14 | 5.155 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 141,600 |
7 Sep 2021 | USD | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | -0.125 (-2.40%) | 147,400 |
3 Sep 2021 | USD | 5.3 | 5.3 | 5.2 | 5.205 | 5.205 | -0.125 (-2.35%) | 424,300 |
2 Sep 2021 | USD | 5.34 | 5.38 | 5.32 | 5.33 | 5.33 | -0.1 (-1.84%) | 255,700 |
1 Sep 2021 | USD | 5.535 | 5.535 | 5.43 | 5.43 | 5.43 | +0.1 (+1.88%) | 404,000 |
31 Aug 2021 | USD | 5.34 | 5.4 | 5.31 | 5.33 | 5.33 | +0.005 (+0.09%) | 318,200 |
30 Aug 2021 | USD | 5.39 | 5.39 | 5.32 | 5.325 | 5.325 | -0.105 (-1.93%) | 644,300 |
27 Aug 2021 | USD | 5.35 | 5.44 | 5.32 | 5.43 | 5.43 | +0.05 (+0.93%) | 319,300 |
26 Aug 2021 | USD | 5.46 | 5.49 | 5.36 | 5.38 | 5.38 | -0.16 (-2.89%) | 390,400 |
25 Aug 2021 | USD | 5.6 | 5.63 | 5.49 | 5.54 | 5.54 | +0.06 (+1.09%) | 380,800 |