Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | USD | 9.9 | 10.65 | 9.77 | 10.22 | 10.22 | -0.09 (-0.87%) | 4,131,200 |
17 Sep 2021 | USD | 9.85 | 10.54 | 9.31 | 10.31 | 10.31 | +0.05 (+0.49%) | 8,653,100 |
16 Sep 2021 | USD | 9.263 | 11.46 | 9.02 | 10.26 | 10.26 | +1.74 (+20.42%) | 50,617,200 |
15 Sep 2021 | USD | 8.613 | 9.68 | 8.27 | 8.52 | 8.52 | -0.48 (-5.33%) | 16,764,300 |
14 Sep 2021 | USD | 12.31 | 12.97 | 8.8 | 9 | 9 | -0.15 (-1.64%) | 108,863,600 |
13 Sep 2021 | USD | 6.3 | 9.29 | 5.84 | 9.15 | 9.15 | +3.67 (+66.97%) | 114,768,000 |
10 Sep 2021 | USD | 5.6 | 5.6 | 5.44 | 5.48 | 5.48 | -0.07 (-1.26%) | 117,600 |
9 Sep 2021 | USD | 5.28 | 5.59 | 5.28 | 5.55 | 5.55 | +0.25 (+4.72%) | 200,300 |
8 Sep 2021 | USD | 5.41 | 5.41 | 5.15 | 5.3 | 5.3 | -0.15 (-2.75%) | 117,600 |
7 Sep 2021 | USD | 5.45 | 5.52 | 5.36 | 5.45 | 5.45 | -0.04 (-0.73%) | 108,200 |
3 Sep 2021 | USD | 5.44 | 5.5 | 5.38 | 5.49 | 5.49 | +0.01 (+0.18%) | 75,600 |
2 Sep 2021 | USD | 5.47 | 5.517 | 5.4 | 5.48 | 5.48 | +0.02 (+0.37%) | 94,600 |
1 Sep 2021 | USD | 5.46 | 5.52 | 5.37 | 5.46 | 5.46 | -0.055 (-1.00%) | 140,100 |
31 Aug 2021 | USD | 5.49 | 5.62 | 5.35 | 5.515 | 5.515 | +0.025 (+0.46%) | 222,200 |
30 Aug 2021 | USD | 5.38 | 5.54 | 5.23 | 5.49 | 5.49 | +0.17 (+3.20%) | 150,800 |
27 Aug 2021 | USD | 5.15 | 5.4 | 5.15 | 5.32 | 5.32 | +0.13 (+2.50%) | 143,400 |
26 Aug 2021 | USD | 5.25 | 5.33 | 5.163 | 5.19 | 5.19 | -0.06 (-1.14%) | 113,400 |
25 Aug 2021 | USD | 5.08 | 5.28 | 5 | 5.25 | 5.25 | +0.16 (+3.14%) | 148,300 |
24 Aug 2021 | USD | 4.91 | 5.12 | 4.91 | 5.09 | 5.09 | +0.18 (+3.67%) | 163,900 |
23 Aug 2021 | USD | 4.65 | 4.92 | 4.59 | 4.91 | 4.91 | +0.32 (+6.97%) | 199,600 |
20 Aug 2021 | USD | 4.52 | 4.67 | 4.52 | 4.59 | 4.59 | +0.07 (+1.55%) | 86,400 |
19 Aug 2021 | USD | 4.6 | 4.7 | 4.5 | 4.52 | 4.52 | -0.15 (-3.21%) | 105,100 |
18 Aug 2021 | USD | 4.66 | 4.804 | 4.59 | 4.67 | 4.67 | 0.0 (0.0%) | 103,800 |
17 Aug 2021 | USD | 4.63 | 4.71 | 4.51 | 4.67 | 4.67 | -0.02 (-0.43%) | 99,700 |
16 Aug 2021 | USD | 4.84 | 4.84 | 4.58 | 4.69 | 4.69 | -0.14 (-2.90%) | 120,400 |
13 Aug 2021 | USD | 4.95 | 4.95 | 4.76 | 4.83 | 4.83 | -0.09 (-1.83%) | 114,600 |
12 Aug 2021 | USD | 4.76 | 4.93 | 4.68 | 4.92 | 4.92 | +0.08 (+1.65%) | 187,700 |
11 Aug 2021 | USD | 4.77 | 4.84 | 4.66 | 4.84 | 4.84 | +0.04 (+0.83%) | 203,700 |
10 Aug 2021 | USD | 4.84 | 4.84 | 4.71 | 4.8 | 4.8 | +0.02 (+0.42%) | 175,700 |
9 Aug 2021 | USD | 4.7 | 4.8 | 4.66 | 4.78 | 4.78 | +0.08 (+1.70%) | 156,500 |