Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | USD | 4.99 | 5.07 | 4.93 | 5.05 | 5.05 | +0.04 (+0.80%) | 477,700 |
11 Oct 2021 | USD | 4.9 | 5.09 | 4.87 | 5.01 | 5.01 | +0.14 (+2.87%) | 561,200 |
8 Oct 2021 | USD | 4.92 | 4.94 | 4.8 | 4.87 | 4.87 | -0.07 (-1.42%) | 370,600 |
7 Oct 2021 | USD | 5 | 5.04 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 482,900 |
6 Oct 2021 | USD | 4.91 | 5.02 | 4.83 | 4.95 | 4.95 | +0.03 (+0.61%) | 594,300 |
5 Oct 2021 | USD | 5.05 | 5.21 | 4.85 | 4.92 | 4.92 | -0.07 (-1.40%) | 768,600 |
4 Oct 2021 | USD | 5.14 | 5.24 | 4.95 | 4.99 | 4.99 | -0.2 (-3.85%) | 739,000 |
1 Oct 2021 | USD | 5.14 | 5.23 | 4.95 | 5.19 | 5.19 | +0.07 (+1.37%) | 1,081,200 |
30 Sep 2021 | USD | 5.22 | 5.22 | 4.99 | 5.12 | 5.12 | -0.01 (-0.19%) | 768,100 |
29 Sep 2021 | USD | 5.27 | 5.31 | 5.11 | 5.13 | 5.13 | -0.11 (-2.10%) | 632,300 |
28 Sep 2021 | USD | 5.4 | 5.47 | 5.22 | 5.24 | 5.24 | -0.19 (-3.50%) | 531,100 |
27 Sep 2021 | USD | 5.35 | 5.5 | 5.3 | 5.43 | 5.43 | +0.1 (+1.88%) | 491,000 |
24 Sep 2021 | USD | 5.46 | 5.5 | 5.3 | 5.33 | 5.33 | -0.14 (-2.56%) | 478,100 |
23 Sep 2021 | USD | 5.48 | 5.48 | 5.31 | 5.47 | 5.47 | +0.03 (+0.55%) | 612,000 |
22 Sep 2021 | USD | 5.56 | 5.56 | 5.43 | 5.44 | 5.44 | -0.07 (-1.27%) | 285,500 |
21 Sep 2021 | USD | 5.4 | 5.58 | 5.4 | 5.51 | 5.51 | +0.02 (+0.36%) | 454,700 |
20 Sep 2021 | USD | 5.63 | 5.65 | 5.42 | 5.49 | 5.49 | -0.24 (-4.19%) | 700,200 |
17 Sep 2021 | USD | 5.45 | 5.75 | 5.28 | 5.73 | 5.73 | +0.32 (+5.91%) | 2,427,500 |
16 Sep 2021 | USD | 5.4 | 5.42 | 5.14 | 5.41 | 5.41 | +0.03 (+0.56%) | 510,100 |
15 Sep 2021 | USD | 5.35 | 5.45 | 5.26 | 5.38 | 5.38 | +0.01 (+0.19%) | 694,700 |
14 Sep 2021 | USD | 5.55 | 5.6 | 5.33 | 5.37 | 5.37 | -0.15 (-2.72%) | 816,700 |
13 Sep 2021 | USD | 5.46 | 5.72 | 5.35 | 5.52 | 5.52 | +0.08 (+1.47%) | 1,217,700 |
10 Sep 2021 | USD | 5.73 | 5.73 | 5.38 | 5.44 | 5.44 | -0.24 (-4.23%) | 922,700 |
9 Sep 2021 | USD | 5.66 | 5.8 | 5.55 | 5.68 | 5.68 | +0.07 (+1.25%) | 1,006,000 |
8 Sep 2021 | USD | 5.71 | 5.78 | 5.5 | 5.61 | 5.61 | -0.1 (-1.75%) | 973,900 |
7 Sep 2021 | USD | 5.57 | 5.73 | 5.53 | 5.71 | 5.71 | +0.16 (+2.88%) | 1,331,600 |
3 Sep 2021 | USD | 5.51 | 5.57 | 5.42 | 5.55 | 5.55 | -0.01 (-0.18%) | 898,500 |
2 Sep 2021 | USD | 5.33 | 5.57 | 5.33 | 5.56 | 5.56 | +0.2 (+3.73%) | 1,024,300 |
1 Sep 2021 | USD | 5.15 | 5.38 | 5.15 | 5.36 | 5.36 | +0.2 (+3.88%) | 1,416,000 |
31 Aug 2021 | USD | 4.99 | 5.22 | 4.97 | 5.16 | 5.16 | +0.19 (+3.82%) | 735,700 |