Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 3.99 | 3.99 | 3.85 | 3.88 | 15.52 | -0.15 (-3.72%) | 95,900 |
1 Oct 2021 | USD | 4.06 | 4.12 | 3.957 | 4.03 | 16.12 | -0.05 (-1.23%) | 52,900 |
30 Sep 2021 | USD | 4.08 | 4.12 | 4 | 4.08 | 16.32 | 0.0 (0.0%) | 95,400 |
29 Sep 2021 | USD | 4.18 | 4.18 | 4.01 | 4.08 | 16.32 | -0.08 (-1.92%) | 103,400 |
28 Sep 2021 | USD | 4.16 | 4.28 | 4.09 | 4.16 | 16.64 | -0.02 (-0.48%) | 71,700 |
27 Sep 2021 | USD | 4.17 | 4.31 | 4.15 | 4.18 | 16.72 | -0.02 (-0.48%) | 87,400 |
24 Sep 2021 | USD | 4.29 | 4.29 | 4.16 | 4.2 | 16.8 | -0.11 (-2.55%) | 45,300 |
23 Sep 2021 | USD | 4.24 | 4.35 | 4.201 | 4.31 | 17.24 | +0.08 (+1.89%) | 86,600 |
22 Sep 2021 | USD | 4.25 | 4.25 | 4.16 | 4.23 | 16.92 | 0.0 (0.0%) | 52,500 |
21 Sep 2021 | USD | 4.17 | 4.23 | 4.09 | 4.23 | 16.92 | +0.04 (+0.95%) | 122,600 |
20 Sep 2021 | USD | 4.2 | 4.27 | 4.05 | 4.19 | 16.76 | -0.08 (-1.87%) | 84,800 |
17 Sep 2021 | USD | 4.47 | 4.57 | 4.2 | 4.27 | 17.08 | -0.2 (-4.47%) | 288,500 |
16 Sep 2021 | USD | 4.34 | 4.52 | 4.23 | 4.47 | 17.88 | +0.13 (+3.00%) | 105,100 |
15 Sep 2021 | USD | 4.12 | 4.36 | 4.05 | 4.34 | 17.36 | +0.23 (+5.60%) | 118,400 |
14 Sep 2021 | USD | 4.27 | 4.34 | 4.07 | 4.11 | 16.44 | -0.14 (-3.29%) | 110,600 |
13 Sep 2021 | USD | 4.5 | 4.5 | 4.25 | 4.25 | 17 | -0.15 (-3.41%) | 58,500 |
10 Sep 2021 | USD | 4.42 | 4.495 | 4.31 | 4.4 | 17.6 | -0.02 (-0.45%) | 57,100 |
9 Sep 2021 | USD | 4.29 | 4.51 | 4.28 | 4.42 | 17.68 | +0.15 (+3.51%) | 97,900 |
8 Sep 2021 | USD | 4.58 | 4.62 | 4.22 | 4.27 | 17.08 | -0.28 (-6.15%) | 179,900 |
7 Sep 2021 | USD | 5 | 5.0998 | 4.5 | 4.55 | 18.2 | -0.48 (-9.54%) | 434,698 |
3 Sep 2021 | USD | 4.7 | 5.09 | 4.65 | 5.03 | 20.12 | +0.3 (+6.34%) | 344,500 |
2 Sep 2021 | USD | 4.74 | 4.75 | 4.59 | 4.73 | 18.92 | -0.03 (-0.63%) | 81,400 |
1 Sep 2021 | USD | 4.82 | 4.82 | 4.7 | 4.76 | 19.04 | -0.03 (-0.63%) | 40,700 |
31 Aug 2021 | USD | 4.64 | 4.81 | 4.59 | 4.79 | 19.16 | +0.14 (+3.01%) | 81,300 |
30 Aug 2021 | USD | 4.85 | 4.85 | 4.63 | 4.65 | 18.6 | -0.16 (-3.33%) | 75,000 |
27 Aug 2021 | USD | 4.73 | 4.85 | 4.684 | 4.81 | 19.24 | +0.08 (+1.69%) | 126,100 |
26 Aug 2021 | USD | 4.66 | 4.79 | 4.62 | 4.73 | 18.92 | +0.06 (+1.28%) | 46,000 |
25 Aug 2021 | USD | 4.79 | 4.79 | 4.6 | 4.67 | 18.68 | -0.11 (-2.30%) | 72,500 |
24 Aug 2021 | USD | 4.56 | 4.84 | 4.51 | 4.78 | 19.12 | +0.19 (+4.14%) | 74,500 |
23 Aug 2021 | USD | 4.39 | 4.65 | 4.36 | 4.59 | 18.36 | +0.24 (+5.52%) | 131,700 |