Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 4.34 | 4.42 | 4 | 4.06 | 4.06 | -0.22 (-5.14%) | 329,300 |
8 Oct 2021 | USD | 4.3 | 4.47 | 4.18 | 4.28 | 4.28 | +0.03 (+0.71%) | 150,300 |
7 Oct 2021 | USD | 4.07 | 4.33 | 4.07 | 4.25 | 4.25 | +0.24 (+5.99%) | 351,800 |
6 Oct 2021 | USD | 4.31 | 4.45 | 3.95 | 4.01 | 4.01 | -0.45 (-10.09%) | 350,500 |
5 Oct 2021 | USD | 5.18 | 5.19 | 4.13 | 4.46 | 4.46 | -0.55 (-10.98%) | 690,300 |
4 Oct 2021 | USD | 4.65 | 5.37 | 4.5 | 5.01 | 5.01 | +0.63 (+14.38%) | 2,865,700 |
1 Oct 2021 | USD | 4.22 | 4.56 | 4.06 | 4.38 | 4.38 | +0.12 (+2.82%) | 715,300 |
30 Sep 2021 | USD | 4.03 | 4.49 | 4.03 | 4.26 | 4.26 | +0.18 (+4.41%) | 537,500 |
29 Sep 2021 | USD | 4.42 | 5.03 | 4.02 | 4.08 | 4.08 | -0.38 (-8.52%) | 2,157,400 |
28 Sep 2021 | USD | 5.41 | 6.15 | 4.31 | 4.46 | 4.46 | -0.86 (-16.17%) | 3,888,000 |
27 Sep 2021 | USD | 4.21 | 5.49 | 4.18 | 5.32 | 5.32 | +1.27 (+31.36%) | 4,118,500 |
24 Sep 2021 | USD | 3.89 | 4.23 | 3.86 | 4.05 | 4.05 | +0.11 (+2.79%) | 219,500 |
23 Sep 2021 | USD | 3.85 | 4.08 | 3.8 | 3.94 | 3.94 | +0.11 (+2.87%) | 257,800 |
22 Sep 2021 | USD | 3.75 | 4.01 | 3.7 | 3.83 | 3.83 | +0.16 (+4.36%) | 179,100 |
21 Sep 2021 | USD | 3.93 | 3.93 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 129,100 |
20 Sep 2021 | USD | 3.98 | 4 | 3.7 | 3.74 | 3.74 | -0.32 (-7.88%) | 132,200 |
17 Sep 2021 | USD | 4.11 | 4.25 | 3.95 | 4.06 | 4.06 | -0.05 (-1.22%) | 163,300 |
16 Sep 2021 | USD | 4.14 | 4.27 | 4.04 | 4.11 | 4.11 | -0.1 (-2.38%) | 184,000 |
15 Sep 2021 | USD | 4.18 | 4.73 | 4.1 | 4.21 | 4.21 | +0.1 (+2.43%) | 522,100 |
14 Sep 2021 | USD | 4.49 | 4.49 | 4.05 | 4.11 | 4.11 | -0.36 (-8.05%) | 293,300 |
13 Sep 2021 | USD | 4.31 | 4.73 | 4.09 | 4.47 | 4.47 | +0.18 (+4.20%) | 592,800 |
10 Sep 2021 | USD | 3.98 | 4.46 | 3.98 | 4.29 | 4.29 | +0.28 (+6.98%) | 364,600 |
9 Sep 2021 | USD | 4.05 | 4.22 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 93,200 |
8 Sep 2021 | USD | 4.05 | 4.2 | 4.05 | 4.15 | 4.15 | -0.03 (-0.72%) | 195,300 |
7 Sep 2021 | USD | 4.05 | 4.29 | 4.05 | 4.18 | 4.18 | +0.02 (+0.48%) | 127,800 |
3 Sep 2021 | USD | 4.03 | 4.24 | 3.92 | 4.16 | 4.16 | +0.13 (+3.23%) | 300,200 |
2 Sep 2021 | USD | 3.96 | 4.27 | 3.96 | 4.03 | 4.03 | 0.0 (0.0%) | 170,300 |
1 Sep 2021 | USD | 3.97 | 4.22 | 3.85 | 4.03 | 4.03 | +0.09 (+2.28%) | 241,140 |
31 Aug 2021 | USD | 4 | 4.03 | 3.8403 | 3.94 | 3.94 | -0.06 (-1.50%) | 53,567 |
30 Aug 2021 | USD | 3.93 | 4.25 | 3.7795 | 4 | 4 | +0.15 (+3.90%) | 542,857 |