Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 4.45 | 4.52 | 4.23 | 4.42 | 4.42 | -0.03 (-0.67%) | 352,000 |
1 Oct 2021 | USD | 4.56 | 4.65 | 4.4 | 4.45 | 4.45 | -0.11 (-2.41%) | 366,200 |
30 Sep 2021 | USD | 4.5 | 4.62 | 4.45 | 4.56 | 4.56 | +0.06 (+1.33%) | 176,700 |
29 Sep 2021 | USD | 4.59 | 4.64 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 227,900 |
28 Sep 2021 | USD | 4.63 | 4.63 | 4.44 | 4.6 | 4.6 | -0.04 (-0.86%) | 285,400 |
27 Sep 2021 | USD | 4.72 | 4.75 | 4.5 | 4.64 | 4.64 | -0.1 (-2.11%) | 463,000 |
24 Sep 2021 | USD | 4.75 | 4.76 | 4.65 | 4.74 | 4.74 | -0.06 (-1.25%) | 144,400 |
23 Sep 2021 | USD | 4.76 | 4.86 | 4.67 | 4.8 | 4.8 | -0.01 (-0.21%) | 499,500 |
22 Sep 2021 | USD | 4.66 | 4.89 | 4.62 | 4.81 | 4.81 | +0.15 (+3.22%) | 290,300 |
21 Sep 2021 | USD | 5.1 | 5.1 | 4.66 | 4.66 | 4.66 | -0.46 (-8.98%) | 314,300 |
20 Sep 2021 | USD | 4.98 | 5.135 | 4.63 | 5.12 | 5.12 | -0.02 (-0.39%) | 859,600 |
17 Sep 2021 | USD | 5.19 | 5.48 | 5.14 | 5.14 | 5.14 | -0.08 (-1.53%) | 3,286,500 |
16 Sep 2021 | USD | 5.21 | 5.44 | 5.04 | 5.22 | 5.22 | +0.04 (+0.77%) | 380,400 |
15 Sep 2021 | USD | 4.84 | 5.18 | 4.8 | 5.18 | 5.18 | +0.3 (+6.15%) | 562,500 |
14 Sep 2021 | USD | 4.95 | 5.08 | 4.75 | 4.88 | 4.88 | -0.1 (-2.01%) | 239,000 |
13 Sep 2021 | USD | 4.9 | 4.99 | 4.67 | 4.98 | 4.98 | +0.16 (+3.32%) | 282,500 |
10 Sep 2021 | USD | 4.89 | 5.07 | 4.75 | 4.82 | 4.82 | -0.02 (-0.41%) | 731,100 |
9 Sep 2021 | USD | 4.72 | 5 | 4.67 | 4.84 | 4.84 | +0.08 (+1.68%) | 325,400 |
8 Sep 2021 | USD | 4.78 | 4.87 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 333,200 |
7 Sep 2021 | USD | 5.07 | 5.16 | 4.77 | 4.78 | 4.78 | -0.27 (-5.35%) | 930,500 |
3 Sep 2021 | USD | 5.06 | 5.12 | 4.91 | 5.05 | 5.05 | +0.03 (+0.60%) | 307,800 |
2 Sep 2021 | USD | 4.93 | 5.05 | 4.85 | 5.02 | 5.02 | +0.1 (+2.03%) | 238,500 |
1 Sep 2021 | USD | 5 | 5.12 | 4.88 | 4.92 | 4.92 | -0.08 (-1.60%) | 188,000 |
31 Aug 2021 | USD | 5.15 | 5.18 | 4.84 | 5 | 5 | -0.13 (-2.53%) | 476,300 |
30 Aug 2021 | USD | 5.38 | 5.4 | 5.09 | 5.13 | 5.13 | -0.26 (-4.82%) | 172,800 |
27 Aug 2021 | USD | 5.3 | 5.45 | 5.2 | 5.39 | 5.39 | +0.1 (+1.89%) | 496,200 |
26 Aug 2021 | USD | 5.16 | 5.41 | 5.1 | 5.29 | 5.29 | +0.08 (+1.54%) | 517,200 |
25 Aug 2021 | USD | 4.99 | 5.44 | 4.89 | 5.21 | 5.21 | +0.23 (+4.62%) | 660,100 |
24 Aug 2021 | USD | 4.9 | 5.01 | 4.82 | 4.98 | 4.98 | +0.13 (+2.68%) | 461,100 |
23 Aug 2021 | USD | 4.58 | 4.98 | 4.53 | 4.85 | 4.85 | +0.26 (+5.66%) | 974,000 |