Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 4.67 | 4.84 | 4.66 | 4.8 | 4.8 | +0.12 (+2.56%) | 1,844,500 |
24 Sep 2021 | USD | 4.73 | 4.85 | 4.64 | 4.68 | 4.68 | -0.07 (-1.47%) | 1,234,500 |
23 Sep 2021 | USD | 4.69 | 4.76 | 4.62 | 4.75 | 4.75 | +0.09 (+1.93%) | 1,586,700 |
22 Sep 2021 | USD | 4.59 | 4.69 | 4.57 | 4.66 | 4.66 | +0.08 (+1.75%) | 1,561,800 |
21 Sep 2021 | USD | 4.52 | 4.62 | 4.51 | 4.58 | 4.58 | +0.1 (+2.23%) | 1,277,500 |
20 Sep 2021 | USD | 4.36 | 4.58 | 4.32 | 4.48 | 4.48 | -0.05 (-1.10%) | 2,410,100 |
17 Sep 2021 | USD | 4.61 | 4.61 | 4.46 | 4.53 | 4.53 | -0.03 (-0.66%) | 6,713,900 |
16 Sep 2021 | USD | 4.7 | 4.7 | 4.47 | 4.56 | 4.56 | -0.11 (-2.36%) | 3,027,600 |
15 Sep 2021 | USD | 4.77 | 4.77 | 4.6 | 4.67 | 4.67 | -0.09 (-1.89%) | 2,472,100 |
14 Sep 2021 | USD | 4.76 | 5.02 | 4.68 | 4.76 | 4.76 | +0.03 (+0.63%) | 4,088,800 |
13 Sep 2021 | USD | 4.74 | 4.85 | 4.58 | 4.73 | 4.73 | +0.03 (+0.64%) | 2,316,100 |
10 Sep 2021 | USD | 4.72 | 4.85 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 2,115,400 |
9 Sep 2021 | USD | 4.63 | 4.82 | 4.63 | 4.7 | 4.7 | +0.09 (+1.95%) | 1,666,100 |
8 Sep 2021 | USD | 4.73 | 4.76 | 4.54 | 4.61 | 4.61 | -0.1 (-2.12%) | 1,857,000 |
7 Sep 2021 | USD | 4.7 | 4.83 | 4.59 | 4.71 | 4.71 | -0.01 (-0.21%) | 2,022,700 |
3 Sep 2021 | USD | 4.82 | 4.85 | 4.64 | 4.72 | 4.72 | -0.09 (-1.87%) | 2,003,900 |
2 Sep 2021 | USD | 4.85 | 4.89 | 4.73 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,512,800 |
1 Sep 2021 | USD | 4.8 | 4.84 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 1,570,000 |
31 Aug 2021 | USD | 4.71 | 4.84 | 4.69 | 4.8 | 4.8 | +0.09 (+1.91%) | 3,726,200 |
30 Aug 2021 | USD | 4.94 | 4.97 | 4.68 | 4.71 | 4.71 | -0.2 (-4.07%) | 2,426,800 |
27 Aug 2021 | USD | 4.64 | 4.93 | 4.63 | 4.91 | 4.91 | +0.28 (+6.05%) | 4,478,900 |
26 Aug 2021 | USD | 4.59 | 4.72 | 4.55 | 4.63 | 4.63 | +0.03 (+0.65%) | 2,397,800 |
25 Aug 2021 | USD | 4.47 | 4.64 | 4.42 | 4.6 | 4.6 | +0.16 (+3.60%) | 2,118,300 |
24 Aug 2021 | USD | 4.53 | 4.57 | 4.34 | 4.44 | 4.44 | -0.04 (-0.89%) | 5,016,000 |
23 Aug 2021 | USD | 4.27 | 4.5 | 4.24 | 4.48 | 4.48 | +0.26 (+6.16%) | 5,729,100 |
20 Aug 2021 | USD | 4 | 4.22 | 3.97 | 4.22 | 4.22 | +0.25 (+6.30%) | 2,060,000 |
19 Aug 2021 | USD | 4.01 | 4.14 | 3.97 | 3.97 | 3.97 | -0.11 (-2.70%) | 2,258,300 |
18 Aug 2021 | USD | 4.15 | 4.23 | 4.06 | 4.08 | 4.08 | -0.07 (-1.69%) | 2,177,900 |
17 Aug 2021 | USD | 4.11 | 4.31 | 4.02 | 4.15 | 4.15 | +0.05 (+1.22%) | 2,636,700 |
16 Aug 2021 | USD | 4.02 | 4.17 | 3.93 | 4.1 | 4.1 | +0.08 (+1.99%) | 3,214,100 |