Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 4.77 | 4.89 | 4.73 | 4.85 | 4.85 | +0.08 (+1.68%) | 1,155,300 |
4 Oct 2021 | USD | 4.8 | 4.82 | 4.69 | 4.77 | 4.77 | -0.05 (-1.04%) | 967,600 |
1 Oct 2021 | USD | 4.84 | 4.84 | 4.68 | 4.82 | 4.82 | +0.01 (+0.21%) | 307,800 |
30 Sep 2021 | USD | 4.91 | 4.95 | 4.76 | 4.81 | 4.81 | -0.1 (-2.04%) | 439,600 |
29 Sep 2021 | USD | 5.12 | 5.13 | 4.87 | 4.91 | 4.91 | -0.21 (-4.10%) | 619,700 |
28 Sep 2021 | USD | 5.32 | 5.38 | 5.1 | 5.12 | 5.12 | -0.23 (-4.30%) | 703,000 |
27 Sep 2021 | USD | 5.01 | 5.41 | 4.95 | 5.35 | 5.35 | +0.41 (+8.30%) | 1,247,400 |
24 Sep 2021 | USD | 5 | 5.31 | 4.92 | 4.94 | 4.94 | -0.09 (-1.79%) | 1,196,300 |
23 Sep 2021 | USD | 4.78 | 5.04 | 4.73 | 5.03 | 5.03 | +0.31 (+6.57%) | 609,400 |
22 Sep 2021 | USD | 4.73 | 4.76 | 4.6 | 4.72 | 4.72 | +0.03 (+0.64%) | 763,700 |
21 Sep 2021 | USD | 4.73 | 4.81 | 4.59 | 4.69 | 4.69 | +0.01 (+0.21%) | 584,200 |
20 Sep 2021 | USD | 4.69 | 4.75 | 4.59 | 4.68 | 4.68 | -0.18 (-3.70%) | 543,800 |
17 Sep 2021 | USD | 4.58 | 4.86 | 4.5 | 4.86 | 4.86 | +0.28 (+6.11%) | 943,500 |
16 Sep 2021 | USD | 4.5 | 4.59 | 4.4 | 4.58 | 4.58 | +0.04 (+0.88%) | 323,900 |
15 Sep 2021 | USD | 4.47 | 4.6 | 4.4 | 4.54 | 4.54 | +0.08 (+1.79%) | 388,700 |
14 Sep 2021 | USD | 4.66 | 4.7 | 4.44 | 4.46 | 4.46 | -0.15 (-3.25%) | 572,500 |
13 Sep 2021 | USD | 4.71 | 4.81 | 4.59 | 4.61 | 4.61 | -0.05 (-1.07%) | 586,900 |
10 Sep 2021 | USD | 4.88 | 4.9 | 4.66 | 4.66 | 4.66 | -0.17 (-3.52%) | 538,500 |
9 Sep 2021 | USD | 4.65 | 4.92 | 4.6 | 4.83 | 4.83 | +0.2 (+4.32%) | 849,100 |
8 Sep 2021 | USD | 4.71 | 4.75 | 4.51 | 4.63 | 4.63 | -0.14 (-2.94%) | 522,500 |
7 Sep 2021 | USD | 4.99 | 5.19 | 4.71 | 4.77 | 4.77 | -0.2 (-4.02%) | 972,300 |
3 Sep 2021 | USD | 4.93 | 5.03 | 4.75 | 4.97 | 4.97 | +0.07 (+1.43%) | 1,991,600 |
2 Sep 2021 | USD | 4.7 | 4.95 | 4.66 | 4.9 | 4.9 | +0.18 (+3.81%) | 1,086,700 |
1 Sep 2021 | USD | 4.76 | 4.79 | 4.61 | 4.72 | 4.72 | 0.0 (0.0%) | 848,900 |
31 Aug 2021 | USD | 4.49 | 4.85 | 4.49 | 4.72 | 4.72 | +0.2 (+4.42%) | 1,645,300 |
30 Aug 2021 | USD | 5.01 | 5.02 | 4.47 | 4.52 | 4.52 | -0.09 (-1.95%) | 6,306,300 |
27 Aug 2021 | USD | 3.97 | 4.71 | 3.93 | 4.61 | 4.61 | +0.66 (+16.71%) | 2,302,100 |
26 Aug 2021 | USD | 3.96 | 4.13 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 517,400 |
25 Aug 2021 | USD | 4 | 4.12 | 3.86 | 3.95 | 3.95 | -0.01 (-0.25%) | 800,400 |
24 Aug 2021 | USD | 3.85 | 4.02 | 3.76 | 3.96 | 3.96 | +0.08 (+2.06%) | 1,188,700 |