Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 4.45 | 4.45 | 4.26 | 4.33 | 4.33 | +0.03 (+0.70%) | 14,000 |
24 Sep 2021 | USD | 4.31 | 4.31 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 19,500 |
23 Sep 2021 | USD | 4.25 | 4.29 | 4.24 | 4.29 | 4.29 | +0.07 (+1.66%) | 19,900 |
22 Sep 2021 | USD | 4.16 | 4.34 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 29,300 |
21 Sep 2021 | USD | 4.25 | 4.27 | 4.23 | 4.24 | 4.24 | +0.05 (+1.19%) | 34,300 |
20 Sep 2021 | USD | 4.18 | 4.36 | 4.13 | 4.19 | 4.19 | -0.11 (-2.56%) | 65,300 |
17 Sep 2021 | USD | 4.28 | 4.33 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 21,200 |
16 Sep 2021 | USD | 4.46 | 4.46 | 4.33 | 4.35 | 4.35 | +0.02 (+0.46%) | 27,400 |
15 Sep 2021 | USD | 4.45 | 4.45 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 32,600 |
14 Sep 2021 | USD | 4.39 | 4.46 | 4.33 | 4.34 | 4.34 | +0.01 (+0.23%) | 75,100 |
13 Sep 2021 | USD | 4.49 | 4.49 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 33,900 |
10 Sep 2021 | USD | 4.47 | 4.47 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 11,700 |
9 Sep 2021 | USD | 4.28 | 4.45 | 4.28 | 4.41 | 4.41 | -0.01 (-0.23%) | 19,300 |
8 Sep 2021 | USD | 4.45 | 4.47 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 33,700 |
7 Sep 2021 | USD | 4.36 | 4.41 | 4.32 | 4.35 | 4.35 | -0.02 (-0.46%) | 21,000 |
3 Sep 2021 | USD | 4.34 | 4.4 | 4.32 | 4.37 | 4.37 | +0.11 (+2.58%) | 18,000 |
2 Sep 2021 | USD | 4.36 | 4.36 | 4.18 | 4.26 | 4.26 | -0.04 (-0.93%) | 70,100 |
1 Sep 2021 | USD | 4.2 | 4.32 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 21,800 |
31 Aug 2021 | USD | 4.19 | 4.3 | 4.16 | 4.3 | 4.3 | 0.0 (0.0%) | 31,900 |
30 Aug 2021 | USD | 4.26 | 4.37 | 4.13 | 4.3 | 4.3 | +0.03 (+0.70%) | 24,000 |
27 Aug 2021 | USD | 4.23 | 4.27 | 4.21 | 4.27 | 4.27 | +0.1 (+2.40%) | 38,600 |
26 Aug 2021 | USD | 4.3 | 4.3 | 4.07 | 4.17 | 4.17 | -0.05 (-1.18%) | 37,000 |
25 Aug 2021 | USD | 4.21 | 4.23 | 4.2 | 4.22 | 4.22 | +0.03 (+0.72%) | 50,400 |
24 Aug 2021 | USD | 4.22 | 4.22 | 4.16 | 4.19 | 4.19 | +0.06 (+1.45%) | 66,500 |
23 Aug 2021 | USD | 4.22 | 4.23 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 38,000 |
20 Aug 2021 | USD | 4.19 | 4.19 | 4.08 | 4.13 | 4.13 | -0.25 (-5.71%) | 52,000 |
19 Aug 2021 | USD | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -0.08 (-1.79%) | 42,400 |
18 Aug 2021 | USD | 4.4 | 4.52 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 167,400 |
17 Aug 2021 | USD | 4.56 | 4.56 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 40,000 |
16 Aug 2021 | USD | 4.59 | 4.59 | 4.44 | 4.49 | 4.49 | -0.08 (-1.75%) | 95,100 |