Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 4.74 | 4.77 | 4.65 | 4.68 | 70.2 | -0.09 (-1.89%) | 16,800 |
8 Oct 2021 | USD | 4.775 | 4.855 | 4.75 | 4.77 | 71.55 | -0.09 (-1.85%) | 18,900 |
7 Oct 2021 | USD | 4.77 | 4.9 | 4.71 | 4.86 | 72.9 | +0.11 (+2.32%) | 22,900 |
6 Oct 2021 | USD | 4.76 | 4.78 | 4.716 | 4.75 | 71.25 | -0.06 (-1.25%) | 19,800 |
5 Oct 2021 | USD | 4.81 | 4.861 | 4.72 | 4.81 | 72.15 | -0.02 (-0.41%) | 17,000 |
4 Oct 2021 | USD | 4.87 | 4.95 | 4.8 | 4.83 | 72.45 | -0.11 (-2.23%) | 24,800 |
1 Oct 2021 | USD | 4.976 | 4.976 | 4.783 | 4.94 | 74.1 | +0.016 (+0.32%) | 39,000 |
30 Sep 2021 | USD | 4.89 | 4.99 | 4.87 | 4.924 | 73.86 | +0.024 (+0.49%) | 32,100 |
29 Sep 2021 | USD | 5.02 | 5.09 | 4.87 | 4.9 | 73.5 | -0.14 (-2.78%) | 73,600 |
28 Sep 2021 | USD | 5.07 | 5.13 | 4.95 | 5.04 | 75.6 | -0.09 (-1.75%) | 48,100 |
27 Sep 2021 | USD | 5.09 | 5.13 | 5 | 5.13 | 76.95 | +0.05 (+0.98%) | 57,600 |
24 Sep 2021 | USD | 5.12 | 5.17 | 5.005 | 5.08 | 76.2 | -0.1 (-1.93%) | 45,400 |
23 Sep 2021 | USD | 5.14 | 5.29 | 5.1 | 5.18 | 77.7 | -0.03 (-0.58%) | 103,400 |
22 Sep 2021 | USD | 5.02 | 5.35 | 4.9 | 5.21 | 78.15 | +0.2 (+3.99%) | 314,000 |
21 Sep 2021 | USD | 5 | 5.12 | 4.86 | 5.01 | 75.15 | +0.02 (+0.40%) | 86,000 |
20 Sep 2021 | USD | 5.04 | 5.07 | 4.94 | 4.99 | 74.85 | -0.13 (-2.54%) | 57,100 |
17 Sep 2021 | USD | 5.08 | 5.18 | 5.02 | 5.12 | 76.8 | +0.06 (+1.19%) | 39,500 |
16 Sep 2021 | USD | 5.05 | 5.081 | 4.97 | 5.06 | 75.9 | 0.0 (0.0%) | 34,800 |
15 Sep 2021 | USD | 5.09 | 5.142 | 5.003 | 5.06 | 75.9 | +0.06 (+1.20%) | 47,800 |
14 Sep 2021 | USD | 5.21 | 5.21 | 4.9 | 5 | 75 | -0.23 (-4.40%) | 92,400 |
13 Sep 2021 | USD | 5.05 | 5.27 | 5.05 | 5.23 | 78.45 | +0.09 (+1.75%) | 84,900 |
10 Sep 2021 | USD | 5.12 | 5.29 | 5.11 | 5.14 | 77.1 | 0.0 (0.0%) | 38,800 |
9 Sep 2021 | USD | 5.01 | 5.18 | 5.01 | 5.14 | 77.1 | +0.14 (+2.80%) | 55,600 |
8 Sep 2021 | USD | 5.11 | 5.25 | 4.955 | 5 | 75 | -0.11 (-2.15%) | 96,600 |
7 Sep 2021 | USD | 5.26 | 5.3 | 5.01 | 5.11 | 76.65 | -0.12 (-2.29%) | 145,400 |
3 Sep 2021 | USD | 5.24 | 5.414 | 5.14 | 5.23 | 78.45 | -0.02 (-0.38%) | 118,400 |
2 Sep 2021 | USD | 5.15 | 5.25 | 5.05 | 5.25 | 78.75 | +0.11 (+2.14%) | 157,200 |
1 Sep 2021 | USD | 5.36 | 5.36 | 5.05 | 5.14 | 77.1 | -0.24 (-4.46%) | 178,300 |
31 Aug 2021 | USD | 5.05 | 5.48 | 5.05 | 5.38 | 80.7 | +0.32 (+6.32%) | 252,900 |
30 Aug 2021 | USD | 5.03 | 5.21 | 5 | 5.06 | 75.9 | -0.03 (-0.59%) | 46,100 |