Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | USD | 4.42 | 4.64 | 4.42 | 4.49 | 4.49 | +0.07 (+1.58%) | 1,039,600 |
22 Oct 2021 | USD | 4.42 | 4.45 | 4.32 | 4.42 | 4.42 | +0.02 (+0.45%) | 544,000 |
21 Oct 2021 | USD | 4.53 | 4.58 | 4.37 | 4.4 | 4.4 | -0.16 (-3.51%) | 712,400 |
20 Oct 2021 | USD | 4.44 | 4.6 | 4.36 | 4.56 | 4.56 | +0.08 (+1.79%) | 725,200 |
19 Oct 2021 | USD | 4.45 | 4.57 | 4.36 | 4.48 | 4.48 | +0.03 (+0.67%) | 655,564 |
18 Oct 2021 | USD | 4.53 | 4.62 | 4.385 | 4.45 | 4.45 | 0.0 (0.0%) | 683,038 |
15 Oct 2021 | USD | 4.63 | 4.7 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 1,332,900 |
14 Oct 2021 | USD | 4.53 | 4.59 | 4.39 | 4.49 | 4.49 | 0.0 (0.0%) | 692,100 |
13 Oct 2021 | USD | 4.44 | 4.52 | 4.25 | 4.49 | 4.49 | -0.05 (-1.10%) | 793,800 |
12 Oct 2021 | USD | 4.54 | 4.63 | 4.47 | 4.54 | 4.54 | -0.02 (-0.44%) | 759,100 |
11 Oct 2021 | USD | 4.67 | 4.76 | 4.55 | 4.56 | 4.56 | +0.04 (+0.88%) | 850,000 |
8 Oct 2021 | USD | 4.56 | 4.76 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 1,102,300 |
7 Oct 2021 | USD | 4.45 | 4.54 | 4.37 | 4.54 | 4.54 | +0.12 (+2.71%) | 1,016,500 |
6 Oct 2021 | USD | 4.6 | 4.7 | 4.4 | 4.42 | 4.42 | -0.29 (-6.16%) | 929,900 |
5 Oct 2021 | USD | 4.74 | 4.78 | 4.55 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,381,000 |
4 Oct 2021 | USD | 4.69 | 4.76 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,197,900 |
1 Oct 2021 | USD | 4.63 | 4.68 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 926,400 |
30 Sep 2021 | USD | 4.62 | 4.66 | 4.5 | 4.57 | 4.57 | -0.08 (-1.72%) | 830,000 |
29 Sep 2021 | USD | 4.62 | 4.66 | 4.42 | 4.65 | 4.65 | -0.01 (-0.21%) | 1,020,600 |
28 Sep 2021 | USD | 4.71 | 4.84 | 4.48 | 4.66 | 4.66 | -0.09 (-1.89%) | 1,743,400 |
27 Sep 2021 | USD | 4.16 | 4.78 | 4.16 | 4.75 | 4.75 | +0.65 (+15.85%) | 3,250,800 |
24 Sep 2021 | USD | 4 | 4.18 | 3.96 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,128,600 |
23 Sep 2021 | USD | 4.06 | 4.16 | 3.98 | 4.09 | 4.09 | +0.07 (+1.74%) | 902,800 |
22 Sep 2021 | USD | 3.9 | 4.08 | 3.86 | 4.02 | 4.02 | +0.18 (+4.69%) | 1,173,900 |
21 Sep 2021 | USD | 3.81 | 3.85 | 3.71 | 3.84 | 3.84 | +0.13 (+3.50%) | 671,300 |
20 Sep 2021 | USD | 3.71 | 3.75 | 3.6 | 3.71 | 3.71 | -0.2 (-5.12%) | 1,034,400 |
17 Sep 2021 | USD | 3.89 | 3.91 | 3.77 | 3.91 | 3.91 | +0.04 (+1.03%) | 3,018,200 |
16 Sep 2021 | USD | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | -0.07 (-1.78%) | 723,600 |
15 Sep 2021 | USD | 3.82 | 3.96 | 3.79 | 3.94 | 3.94 | +0.23 (+6.20%) | 1,237,600 |
14 Sep 2021 | USD | 3.88 | 3.9 | 3.68 | 3.71 | 3.71 | -0.13 (-3.39%) | 1,325,400 |