Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 4.5 | 4.55 | 4.35 | 4.42 | 110.5 | -0.18 (-3.91%) | 2,170,500 |
1 Oct 2021 | USD | 4.67 | 4.7 | 4.42 | 4.6 | 115 | -0.08 (-1.71%) | 2,758,400 |
30 Sep 2021 | USD | 4.57 | 4.747 | 4.51 | 4.68 | 117 | +0.14 (+3.08%) | 1,674,300 |
29 Sep 2021 | USD | 4.51 | 4.63 | 4.43 | 4.54 | 113.5 | +0.09 (+2.02%) | 2,581,700 |
28 Sep 2021 | USD | 4.69 | 4.725 | 4.42 | 4.45 | 111.25 | -0.27 (-5.72%) | 3,807,200 |
27 Sep 2021 | USD | 4.84 | 4.92 | 4.69 | 4.72 | 118 | -0.18 (-3.67%) | 2,334,600 |
24 Sep 2021 | USD | 4.94 | 4.97 | 4.77 | 4.9 | 122.5 | -0.09 (-1.80%) | 2,556,400 |
23 Sep 2021 | USD | 5.03 | 5.09 | 4.883 | 4.99 | 124.75 | -0.01 (-0.20%) | 2,582,400 |
22 Sep 2021 | USD | 5.04 | 5.05 | 4.91 | 5 | 125 | -0.02 (-0.40%) | 2,611,306 |
21 Sep 2021 | USD | 4.98 | 5.07 | 4.77 | 5.02 | 125.5 | -0.03 (-0.59%) | 2,864,700 |
20 Sep 2021 | USD | 4.79 | 5.13 | 4.65 | 5.05 | 126.25 | +0.22 (+4.55%) | 5,213,200 |
17 Sep 2021 | USD | 5.2 | 5.27 | 4.83 | 4.83 | 120.75 | -0.42 (-8%) | 26,929,300 |
16 Sep 2021 | USD | 5.43 | 5.455 | 5.14 | 5.25 | 131.25 | -0.16 (-2.96%) | 4,014,200 |
15 Sep 2021 | USD | 5.26 | 5.6 | 5.22 | 5.41 | 135.25 | +0.15 (+2.85%) | 4,007,000 |
14 Sep 2021 | USD | 5.62 | 5.65 | 5.2 | 5.26 | 131.5 | -0.25 (-4.54%) | 5,059,500 |
13 Sep 2021 | USD | 6.06 | 6.07 | 5.38 | 5.51 | 137.75 | -0.36 (-6.13%) | 7,004,800 |
10 Sep 2021 | USD | 6.76 | 6.79 | 5.36 | 5.87 | 146.75 | -0.99 (-14.43%) | 16,875,500 |
9 Sep 2021 | USD | 6.38 | 6.95 | 6.35 | 6.86 | 171.5 | +0.55 (+8.72%) | 9,304,600 |
8 Sep 2021 | USD | 6.1 | 6.54 | 5.83 | 6.31 | 157.75 | +0.26 (+4.30%) | 10,071,000 |
7 Sep 2021 | USD | 5.72 | 6.85 | 5.7 | 6.05 | 151.25 | +0.82 (+15.68%) | 33,062,680 |
3 Sep 2021 | USD | 4.48 | 5.5 | 4.36 | 5.23 | 130.75 | +0.84 (+19.13%) | 11,822,900 |
2 Sep 2021 | USD | 4.94 | 4.97 | 4.2 | 4.39 | 109.75 | -0.76 (-14.76%) | 17,031,200 |
1 Sep 2021 | USD | 5.31 | 5.34 | 4.93 | 5.15 | 128.75 | -0.13 (-2.46%) | 1,957,600 |
31 Aug 2021 | USD | 4.8 | 5.47 | 4.8 | 5.28 | 132 | +0.37 (+7.54%) | 1,751,900 |
30 Aug 2021 | USD | 4.85 | 5.04 | 4.69 | 4.91 | 122.75 | +0.16 (+3.37%) | 1,727,300 |
27 Aug 2021 | USD | 4.33 | 4.96 | 4.17 | 4.75 | 118.75 | +0.38 (+8.70%) | 2,341,800 |
26 Aug 2021 | USD | 4.55 | 4.59 | 4.12 | 4.37 | 109.25 | -0.1 (-2.24%) | 2,273,300 |
25 Aug 2021 | USD | 4.6 | 4.62 | 4.3 | 4.47 | 111.75 | 0.0 (0.0%) | 2,425,200 |
24 Aug 2021 | USD | 4.2 | 4.58 | 4.18 | 4.47 | 111.75 | +0.48 (+12.03%) | 3,871,300 |
23 Aug 2021 | USD | 4.27 | 4.32 | 3.78 | 3.99 | 99.75 | -0.21 (-5%) | 2,696,100 |