Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 5.23 | 5.28 | 4.56 | 4.71 | 4.71 | -0.55 (-10.46%) | 46,200 |
4 Oct 2021 | USD | 5.38 | 5.846 | 4.98 | 5.26 | 5.26 | -0.12 (-2.23%) | 7,700 |
1 Oct 2021 | USD | 5.25 | 6 | 4.75 | 5.38 | 5.38 | +0.51 (+10.47%) | 24,800 |
30 Sep 2021 | USD | 5.04 | 5.15 | 4.73 | 4.87 | 4.87 | -0.28 (-5.44%) | 4,300 |
29 Sep 2021 | USD | 5.08 | 5.18 | 5.08 | 5.15 | 5.15 | +0.18 (+3.62%) | 1,000 |
28 Sep 2021 | USD | 5.3 | 5.3 | 4.962 | 4.97 | 4.97 | -0.37 (-6.93%) | 6,200 |
27 Sep 2021 | USD | 5.11 | 5.34 | 5.11 | 5.34 | 5.34 | +0.21 (+4.09%) | 5,300 |
24 Sep 2021 | USD | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -0.22 (-4.11%) | 1,500 |
23 Sep 2021 | USD | 5.235 | 5.36 | 5.2 | 5.35 | 5.35 | +0.18 (+3.48%) | 4,800 |
22 Sep 2021 | USD | 5.17 | 5.208 | 5.17 | 5.17 | 5.17 | +0.01 (+0.19%) | 1,300 |
21 Sep 2021 | USD | 5.19 | 5.316 | 5.127 | 5.16 | 5.16 | -0.09 (-1.71%) | 7,100 |
20 Sep 2021 | USD | 5.845 | 5.847 | 5.1 | 5.25 | 5.25 | -0.6 (-10.26%) | 18,800 |
17 Sep 2021 | USD | 5.05 | 5.85 | 5.05 | 5.85 | 5.85 | +0.84 (+16.77%) | 16,100 |
16 Sep 2021 | USD | 5.29 | 5.55 | 5 | 5.01 | 5.01 | -0.28 (-5.29%) | 53,700 |
15 Sep 2021 | USD | 5.29 | 5.78 | 5.165 | 5.29 | 5.29 | -0.12 (-2.22%) | 45,800 |
14 Sep 2021 | USD | 5.17 | 5.49 | 5.17 | 5.41 | 5.41 | +0.15 (+2.85%) | 9,000 |
13 Sep 2021 | USD | 5.3 | 5.48 | 5.07 | 5.26 | 5.26 | +0.05 (+0.96%) | 8,100 |
10 Sep 2021 | USD | 5.41 | 5.417 | 5.1 | 5.21 | 5.21 | -0.27 (-4.93%) | 6,800 |
9 Sep 2021 | USD | 5.25 | 5.5 | 5.03 | 5.48 | 5.48 | +0.58 (+11.84%) | 22,800 |
8 Sep 2021 | USD | 5.31 | 5.641 | 4.86 | 4.9 | 4.9 | -0.4 (-7.55%) | 22,100 |
7 Sep 2021 | USD | 5.62 | 5.62 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 12,481 |
3 Sep 2021 | USD | 5.5 | 5.74 | 5.403 | 5.5 | 5.5 | 0.0 (0.0%) | 7,300 |
2 Sep 2021 | USD | 5.38 | 5.713 | 5.3 | 5.5 | 5.5 | +0.1 (+1.85%) | 3,700 |
1 Sep 2021 | USD | 5.25 | 5.6 | 5.25 | 5.4 | 5.4 | +0.2 (+3.85%) | 3,000 |
31 Aug 2021 | USD | 5.47 | 5.601 | 5.065 | 5.2 | 5.2 | -0.25 (-4.59%) | 13,400 |
30 Aug 2021 | USD | 5.06 | 5.69 | 4.911 | 5.45 | 5.45 | +0.44 (+8.78%) | 3,000 |
27 Aug 2021 | USD | 5.34 | 5.69 | 4.95 | 5.01 | 5.01 | -0.29 (-5.47%) | 14,600 |
26 Aug 2021 | USD | 5.59 | 5.69 | 5.3 | 5.3 | 5.3 | +0.07 (+1.34%) | 7,800 |
25 Aug 2021 | USD | 4.6 | 5.34 | 4.6 | 5.23 | 5.23 | +0.53 (+11.28%) | 16,100 |
24 Aug 2021 | USD | 4.7 | 4.72 | 4.58 | 4.7 | 4.7 | 0.0 (0.0%) | 5,700 |