Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 4.36 | 4.59 | 4.3 | 4.51 | 135.3 | +0.16 (+3.68%) | 120,800 |
24 Sep 2021 | USD | 4.35 | 4.471 | 4.32 | 4.35 | 130.5 | -0.06 (-1.36%) | 96,700 |
23 Sep 2021 | USD | 4.47 | 4.49 | 4.35 | 4.41 | 132.3 | -0.04 (-0.90%) | 99,700 |
22 Sep 2021 | USD | 4.54 | 4.54 | 4.43 | 4.45 | 133.5 | -0.08 (-1.77%) | 93,200 |
21 Sep 2021 | USD | 4.71 | 4.75 | 4.49 | 4.53 | 135.9 | -0.15 (-3.21%) | 83,200 |
20 Sep 2021 | USD | 4.64 | 4.74 | 4.57 | 4.68 | 140.4 | -0.09 (-1.89%) | 215,500 |
17 Sep 2021 | USD | 4.66 | 4.8 | 4.585 | 4.77 | 143.1 | +0.11 (+2.36%) | 793,100 |
16 Sep 2021 | USD | 4.49 | 4.69 | 4.42 | 4.66 | 139.8 | +0.15 (+3.33%) | 197,100 |
15 Sep 2021 | USD | 4.48 | 4.68 | 4.432 | 4.51 | 135.3 | 0.0 (0.0%) | 94,300 |
14 Sep 2021 | USD | 4.6 | 4.69 | 4.49 | 4.51 | 135.3 | -0.07 (-1.53%) | 128,200 |
13 Sep 2021 | USD | 4.68 | 4.73 | 4.5 | 4.58 | 137.4 | -0.1 (-2.14%) | 197,800 |
10 Sep 2021 | USD | 5.08 | 5.16 | 4.48 | 4.68 | 140.4 | -0.39 (-7.69%) | 614,100 |
9 Sep 2021 | USD | 4.87 | 5.14 | 4.87 | 5.07 | 152.1 | +0.17 (+3.47%) | 194,000 |
8 Sep 2021 | USD | 4.89 | 4.96 | 4.73 | 4.9 | 147 | -0.03 (-0.61%) | 286,100 |
7 Sep 2021 | USD | 5 | 5.25 | 4.88 | 4.93 | 147.9 | -0.35 (-6.63%) | 584,000 |
3 Sep 2021 | USD | 5.37 | 5.48 | 5.05 | 5.28 | 158.4 | -0.03 (-0.56%) | 279,800 |
2 Sep 2021 | USD | 5.086 | 5.45 | 4.883 | 5.31 | 159.3 | +0.23 (+4.53%) | 397,400 |
1 Sep 2021 | USD | 4.92 | 5.198 | 4.85 | 5.08 | 152.4 | +0.16 (+3.25%) | 540,400 |
31 Aug 2021 | USD | 4.09 | 4.96 | 4.048 | 4.92 | 147.6 | +0.85 (+20.88%) | 1,697,100 |
30 Aug 2021 | USD | 3.87 | 4.1 | 3.78 | 4.07 | 122.1 | +0.21 (+5.44%) | 303,000 |
27 Aug 2021 | USD | 3.57 | 3.95 | 3.54 | 3.86 | 115.8 | +0.27 (+7.52%) | 315,600 |
26 Aug 2021 | USD | 3.71 | 3.79 | 3.55 | 3.59 | 107.7 | -0.09 (-2.45%) | 103,500 |
25 Aug 2021 | USD | 3.65 | 3.755 | 3.6 | 3.68 | 110.4 | +0.03 (+0.82%) | 84,700 |
24 Aug 2021 | USD | 3.65 | 3.735 | 3.5 | 3.65 | 109.5 | +0.02 (+0.55%) | 137,000 |
23 Aug 2021 | USD | 3.52 | 3.65 | 3.513 | 3.63 | 108.9 | +0.13 (+3.71%) | 98,600 |
20 Aug 2021 | USD | 3.26 | 3.56 | 3.22 | 3.5 | 105 | +0.2 (+6.06%) | 150,800 |
19 Aug 2021 | USD | 3.44 | 3.51 | 3.27 | 3.3 | 99 | -0.17 (-4.90%) | 135,800 |
18 Aug 2021 | USD | 3.53 | 3.674 | 3.44 | 3.47 | 104.1 | -0.07 (-1.98%) | 122,800 |
17 Aug 2021 | USD | 3.53 | 3.55 | 3.4 | 3.54 | 106.2 | -0.01 (-0.28%) | 166,500 |
16 Aug 2021 | USD | 4.09 | 4.09 | 3.53 | 3.55 | 106.5 | -0.52 (-12.78%) | 280,100 |