Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 4.61 | 4.66 | 4.54 | 4.6 | 23 | 0.0 (0.0%) | 29,300 |
1 Oct 2021 | USD | 4.88 | 4.88 | 4.57 | 4.6 | 23 | -0.27 (-5.54%) | 67,300 |
30 Sep 2021 | USD | 4.83 | 4.955 | 4.6 | 4.87 | 24.35 | +0.03 (+0.62%) | 37,700 |
29 Sep 2021 | USD | 4.93 | 4.94 | 4.78 | 4.84 | 24.2 | -0.07 (-1.43%) | 12,000 |
28 Sep 2021 | USD | 5.01 | 5.045 | 4.9 | 4.91 | 24.55 | -0.12 (-2.39%) | 20,900 |
27 Sep 2021 | USD | 5.13 | 5.13 | 5 | 5.03 | 25.15 | -0.09 (-1.76%) | 6,200 |
24 Sep 2021 | USD | 5.06 | 5.14 | 5.01 | 5.12 | 25.6 | +0.06 (+1.19%) | 12,700 |
23 Sep 2021 | USD | 5.15 | 5.15 | 5 | 5.06 | 25.3 | -0.06 (-1.17%) | 5,500 |
22 Sep 2021 | USD | 5.16 | 5.189 | 5 | 5.12 | 25.6 | -0.03 (-0.58%) | 17,900 |
21 Sep 2021 | USD | 5.06 | 5.15 | 4.911 | 5.15 | 25.75 | +0.09 (+1.78%) | 37,000 |
20 Sep 2021 | USD | 5.03 | 5.1 | 4.85 | 5.06 | 25.3 | -0.21 (-3.98%) | 39,100 |
17 Sep 2021 | USD | 5.02 | 5.399 | 4.813 | 5.27 | 26.35 | +0.24 (+4.77%) | 45,200 |
16 Sep 2021 | USD | 4.954 | 5.08 | 4.79 | 5.03 | 25.15 | +0.09 (+1.82%) | 30,800 |
15 Sep 2021 | USD | 4.68 | 5.08 | 4.65 | 4.94 | 24.7 | +0.26 (+5.56%) | 56,000 |
14 Sep 2021 | USD | 5.09 | 5.113 | 4.65 | 4.68 | 23.4 | -0.46 (-8.95%) | 72,500 |
13 Sep 2021 | USD | 5.69 | 5.82 | 4.79 | 5.14 | 25.7 | -0.42 (-7.55%) | 333,500 |
10 Sep 2021 | USD | 5.7 | 5.8 | 5.15 | 5.56 | 27.8 | -0.44 (-7.33%) | 260,700 |
9 Sep 2021 | USD | 5.43 | 6.98 | 5.37 | 6 | 30 | +0.54 (+9.89%) | 2,360,100 |
8 Sep 2021 | USD | 4.86 | 5.55 | 4.68 | 5.46 | 27.3 | +0.7 (+14.71%) | 170,900 |
7 Sep 2021 | USD | 5 | 5 | 4.7 | 4.76 | 23.8 | -0.23 (-4.61%) | 18,900 |
3 Sep 2021 | USD | 5.02 | 5.19 | 4.901 | 4.99 | 24.95 | -0.09 (-1.77%) | 9,000 |
2 Sep 2021 | USD | 5.11 | 5.2 | 5.02 | 5.08 | 25.4 | -0.1 (-1.93%) | 3,800 |
1 Sep 2021 | USD | 5.191 | 5.23 | 5.04 | 5.18 | 25.9 | +0.01 (+0.19%) | 8,700 |
31 Aug 2021 | USD | 4.95 | 5.2 | 4.909 | 5.17 | 25.85 | +0.27 (+5.51%) | 17,200 |
30 Aug 2021 | USD | 4.95 | 5.07 | 4.84 | 4.9 | 24.5 | -0.07 (-1.41%) | 8,900 |
27 Aug 2021 | USD | 4.95 | 5.15 | 4.92 | 4.97 | 24.85 | +0.08 (+1.64%) | 10,300 |
26 Aug 2021 | USD | 4.94 | 4.95 | 4.76 | 4.89 | 24.45 | -0.01 (-0.20%) | 20,700 |
25 Aug 2021 | USD | 4.83 | 4.95 | 4.83 | 4.9 | 24.5 | 0.0 (0.0%) | 10,500 |
24 Aug 2021 | USD | 4.85 | 5.06 | 4.81 | 4.9 | 24.5 | -0.03 (-0.61%) | 14,800 |
23 Aug 2021 | USD | 4.66 | 5 | 4.64 | 4.93 | 24.65 | +0.24 (+5.12%) | 6,300 |