Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 4.96 | 5.236 | 4.96 | 5.101 | 5.101 | +0.231 (+4.74%) | 95,900 |
7 Oct 2021 | USD | 4.82 | 5 | 4.82 | 4.87 | 4.87 | +0.041 (+0.85%) | 66,000 |
6 Oct 2021 | USD | 4.65 | 4.829 | 4.55 | 4.829 | 4.829 | +0.108 (+2.29%) | 69,500 |
5 Oct 2021 | USD | 4.772 | 4.784 | 4.69 | 4.721 | 4.721 | -0.069 (-1.44%) | 43,100 |
4 Oct 2021 | USD | 4.565 | 4.863 | 4.56 | 4.79 | 4.79 | -0.06 (-1.24%) | 49,800 |
1 Oct 2021 | USD | 4.6 | 5.06 | 4.6 | 4.85 | 4.85 | +0.04 (+0.83%) | 23,000 |
30 Sep 2021 | USD | 4.42 | 4.84 | 4.42 | 4.81 | 4.81 | +0.162 (+3.49%) | 58,100 |
29 Sep 2021 | USD | 4.915 | 4.915 | 4.648 | 4.648 | 4.648 | -0.272 (-5.53%) | 95,600 |
28 Sep 2021 | USD | 4.81 | 4.969 | 4.56 | 4.92 | 4.92 | +0.02 (+0.41%) | 81,900 |
27 Sep 2021 | USD | 4.928 | 4.967 | 4.9 | 4.9 | 4.9 | -0.01 (-0.20%) | 55,900 |
24 Sep 2021 | USD | 4.92 | 4.93 | 4.79 | 4.91 | 4.91 | +0.01 (+0.20%) | 117,500 |
23 Sep 2021 | USD | 5.009 | 5.009 | 4.84 | 4.9 | 4.9 | -0.11 (-2.20%) | 44,600 |
22 Sep 2021 | USD | 4.929 | 5.12 | 4.92 | 5.01 | 5.01 | +0.1 (+2.04%) | 48,700 |
21 Sep 2021 | USD | 4.937 | 5.01 | 4.89 | 4.91 | 4.91 | -0.049 (-0.99%) | 110,400 |
20 Sep 2021 | USD | 4.9 | 5.098 | 4.61 | 4.959 | 4.959 | -0.061 (-1.22%) | 86,200 |
17 Sep 2021 | USD | 5.11 | 5.12 | 4.96 | 5.02 | 5.02 | -0.12 (-2.33%) | 223,700 |
16 Sep 2021 | USD | 5.55 | 5.55 | 5.13 | 5.14 | 5.14 | -0.48 (-8.54%) | 200,700 |
15 Sep 2021 | USD | 5.57 | 5.66 | 5.547 | 5.62 | 5.62 | +0.07 (+1.26%) | 32,200 |
14 Sep 2021 | USD | 5.54 | 5.731 | 5.48 | 5.55 | 5.55 | +0.06 (+1.09%) | 141,300 |
13 Sep 2021 | USD | 5.457 | 5.55 | 5.345 | 5.49 | 5.49 | +0.117 (+2.18%) | 77,600 |
10 Sep 2021 | USD | 5.62 | 5.62 | 5.373 | 5.373 | 5.373 | -0.137 (-2.49%) | 68,800 |
9 Sep 2021 | USD | 5.52 | 5.52 | 5.23 | 5.51 | 5.51 | +0.03 (+0.55%) | 105,600 |
8 Sep 2021 | USD | 5.588 | 5.619 | 5.44 | 5.48 | 5.48 | -0.07 (-1.26%) | 95,900 |
7 Sep 2021 | USD | 5.775 | 6.21 | 5.548 | 5.55 | 5.55 | -0.343 (-5.82%) | 147,700 |
3 Sep 2021 | USD | 6.015 | 6.015 | 5.85 | 5.893 | 5.893 | +0.159 (+2.77%) | 32,600 |
2 Sep 2021 | USD | 5.898 | 5.9 | 5.706 | 5.734 | 5.734 | -0.126 (-2.15%) | 50,800 |
1 Sep 2021 | USD | 5.895 | 5.895 | 5.73 | 5.86 | 5.86 | +0.03 (+0.51%) | 119,300 |
31 Aug 2021 | USD | 5.8 | 6.01 | 5.8 | 5.83 | 5.83 | +0.005 (+0.09%) | 122,000 |
30 Aug 2021 | USD | 5.9 | 6.04 | 5.82 | 5.825 | 5.825 | +0.022 (+0.38%) | 96,500 |
27 Aug 2021 | USD | 5.3 | 5.89 | 5.3 | 5.803 | 5.803 | +0.143 (+2.53%) | 54,800 |