Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 5.95 | 6.35 | 5.95 | 6.04 | 6.04 | +0.17 (+2.90%) | 1,868,300 |
8 Oct 2021 | USD | 5.65 | 6.06 | 5.65 | 5.87 | 5.87 | +0.24 (+4.26%) | 1,066,000 |
7 Oct 2021 | USD | 5.7 | 5.86 | 5.6 | 5.63 | 5.63 | +0.09 (+1.62%) | 1,905,600 |
6 Oct 2021 | USD | 5.55 | 5.59 | 5.37 | 5.54 | 5.54 | -0.16 (-2.81%) | 828,600 |
5 Oct 2021 | USD | 5.49 | 5.75 | 5.48 | 5.7 | 5.7 | +0.26 (+4.78%) | 569,800 |
4 Oct 2021 | USD | 5.64 | 5.67 | 5.355 | 5.44 | 5.44 | -0.27 (-4.73%) | 674,800 |
1 Oct 2021 | USD | 5.6 | 5.78 | 5.5 | 5.71 | 5.71 | +0.07 (+1.24%) | 1,185,700 |
30 Sep 2021 | USD | 5.53 | 5.777 | 5.5 | 5.64 | 5.64 | +0.13 (+2.36%) | 806,100 |
29 Sep 2021 | USD | 5.54 | 5.628 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 433,600 |
28 Sep 2021 | USD | 5.72 | 5.84 | 5.51 | 5.53 | 5.53 | -0.24 (-4.16%) | 1,052,100 |
27 Sep 2021 | USD | 5.84 | 5.86 | 5.58 | 5.77 | 5.77 | -0.05 (-0.86%) | 1,061,800 |
24 Sep 2021 | USD | 5.92 | 5.92 | 5.74 | 5.82 | 5.82 | -0.12 (-2.02%) | 979,900 |
23 Sep 2021 | USD | 5.92 | 6 | 5.85 | 5.94 | 5.94 | +0.09 (+1.54%) | 788,500 |
22 Sep 2021 | USD | 5.72 | 5.93 | 5.67 | 5.85 | 5.85 | +0.28 (+5.03%) | 859,700 |
21 Sep 2021 | USD | 5.69 | 5.79 | 5.55 | 5.57 | 5.57 | +0.03 (+0.54%) | 1,582,100 |
20 Sep 2021 | USD | 5.62 | 5.62 | 5.242 | 5.54 | 5.54 | -0.26 (-4.48%) | 2,382,900 |
17 Sep 2021 | USD | 5.83 | 5.92 | 5.73 | 5.8 | 5.8 | -0.03 (-0.51%) | 6,707,100 |
16 Sep 2021 | USD | 5.88 | 5.96 | 5.72 | 5.83 | 5.83 | -0.03 (-0.51%) | 1,020,300 |
15 Sep 2021 | USD | 5.67 | 5.97 | 5.63 | 5.86 | 5.86 | +0.18 (+3.17%) | 1,383,600 |
14 Sep 2021 | USD | 5.98 | 6.07 | 5.64 | 5.68 | 5.68 | -0.28 (-4.70%) | 1,559,500 |
13 Sep 2021 | USD | 6.1 | 6.17 | 5.82 | 5.96 | 5.96 | -0.23 (-3.72%) | 1,654,300 |
10 Sep 2021 | USD | 6.33 | 6.57 | 6.095 | 6.19 | 6.19 | -0.08 (-1.28%) | 1,262,400 |
9 Sep 2021 | USD | 6.125 | 6.35 | 6.09 | 6.27 | 6.27 | +0.03 (+0.48%) | 2,217,600 |
8 Sep 2021 | USD | 6.255 | 6.27 | 6.03 | 6.24 | 6.24 | +0.01 (+0.16%) | 1,488,600 |
7 Sep 2021 | USD | 6.39 | 6.805 | 6.22 | 6.23 | 6.23 | +0.01 (+0.16%) | 17,206,900 |
3 Sep 2021 | USD | 6.2 | 6.39 | 6.06 | 6.22 | 6.22 | -0.02 (-0.32%) | 1,300,800 |
2 Sep 2021 | USD | 6.15 | 6.44 | 6.05 | 6.24 | 6.24 | +0.03 (+0.48%) | 1,155,800 |
1 Sep 2021 | USD | 6.13 | 6.38 | 6.12 | 6.21 | 6.21 | +0.12 (+1.97%) | 869,200 |
31 Aug 2021 | USD | 5.92 | 6.21 | 5.91 | 6.09 | 6.09 | +0.18 (+3.05%) | 1,199,200 |
30 Aug 2021 | USD | 6.1 | 6.105 | 5.75 | 5.91 | 5.91 | -0.16 (-2.64%) | 1,040,300 |