Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 5.65 | 5.77 | 5.54 | 5.54 | 5.54 | -0.1 (-1.77%) | 108,300 |
24 Sep 2021 | USD | 5.46 | 5.66 | 5.39 | 5.64 | 5.64 | +0.1 (+1.81%) | 138,400 |
23 Sep 2021 | USD | 5.4 | 5.57 | 5.39 | 5.54 | 5.54 | +0.2 (+3.75%) | 100,600 |
22 Sep 2021 | USD | 5.22 | 5.37 | 5.2 | 5.34 | 5.34 | +0.18 (+3.49%) | 95,600 |
21 Sep 2021 | USD | 5.31 | 5.34 | 5.15 | 5.16 | 5.16 | -0.13 (-2.46%) | 115,200 |
20 Sep 2021 | USD | 5.41 | 5.44 | 5.15 | 5.29 | 5.29 | -0.19 (-3.47%) | 103,200 |
17 Sep 2021 | USD | 5.49 | 5.51 | 5.42 | 5.48 | 5.48 | +0.01 (+0.18%) | 137,900 |
16 Sep 2021 | USD | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | -0.04 (-0.73%) | 97,000 |
15 Sep 2021 | USD | 5.5 | 5.52 | 5.42 | 5.51 | 5.51 | +0.04 (+0.73%) | 82,100 |
14 Sep 2021 | USD | 5.54 | 5.6 | 5.42 | 5.47 | 5.47 | -0.02 (-0.36%) | 116,100 |
13 Sep 2021 | USD | 5.76 | 5.78 | 5.48 | 5.49 | 5.49 | -0.21 (-3.68%) | 116,800 |
10 Sep 2021 | USD | 5.67 | 5.83 | 5.67 | 5.7 | 5.7 | +0.03 (+0.53%) | 87,900 |
9 Sep 2021 | USD | 5.66 | 5.87 | 5.58 | 5.67 | 5.67 | +0.01 (+0.18%) | 165,800 |
8 Sep 2021 | USD | 5.62 | 5.72 | 5.53 | 5.66 | 5.66 | -0.01 (-0.18%) | 108,400 |
7 Sep 2021 | USD | 5.77 | 5.79 | 5.63 | 5.67 | 5.67 | -0.1 (-1.73%) | 102,800 |
3 Sep 2021 | USD | 5.71 | 5.8 | 5.68 | 5.77 | 5.77 | +0.03 (+0.52%) | 98,100 |
2 Sep 2021 | USD | 5.7 | 5.79 | 5.62 | 5.74 | 5.74 | +0.07 (+1.23%) | 124,000 |
1 Sep 2021 | USD | 5.72 | 5.76 | 5.59 | 5.67 | 5.67 | -0.03 (-0.53%) | 174,700 |
31 Aug 2021 | USD | 5.63 | 5.83 | 5.63 | 5.7 | 5.7 | +0.08 (+1.42%) | 83,800 |
30 Aug 2021 | USD | 5.67 | 5.7 | 5.61 | 5.62 | 5.62 | +0.01 (+0.18%) | 84,300 |
27 Aug 2021 | USD | 5.57 | 5.79 | 5.52 | 5.61 | 5.61 | +0.09 (+1.63%) | 182,900 |
26 Aug 2021 | USD | 5.62 | 5.73 | 5.49 | 5.52 | 5.52 | -0.13 (-2.30%) | 114,300 |
25 Aug 2021 | USD | 5.54 | 5.8 | 5.54 | 5.65 | 5.65 | +0.13 (+2.36%) | 111,300 |
24 Aug 2021 | USD | 5.56 | 5.61 | 5.39 | 5.52 | 5.52 | -0.02 (-0.36%) | 130,500 |
23 Aug 2021 | USD | 5.49 | 5.57 | 5.4 | 5.54 | 5.54 | +0.12 (+2.21%) | 109,400 |
20 Aug 2021 | USD | 5.37 | 5.56 | 5.3 | 5.42 | 5.42 | 0.0 (0.0%) | 175,900 |
19 Aug 2021 | USD | 5.55 | 5.62 | 5.37 | 5.42 | 5.42 | -0.21 (-3.73%) | 173,700 |
18 Aug 2021 | USD | 5.81 | 5.88 | 5.61 | 5.63 | 5.63 | -0.19 (-3.26%) | 194,600 |
17 Aug 2021 | USD | 5.95 | 5.95 | 5.8 | 5.82 | 5.82 | -0.21 (-3.48%) | 137,600 |
16 Aug 2021 | USD | 6.03 | 6.05 | 5.9 | 6.03 | 6.03 | -0.07 (-1.15%) | 133,800 |