Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 5.37 | 5.37 | 5.309 | 5.33 | 5.33 | -0.04 (-0.74%) | 324,068 |
24 Sep 2021 | USD | 5.35 | 5.4 | 5.35 | 5.37 | 5.37 | +0.01 (+0.19%) | 343,354 |
23 Sep 2021 | USD | 5.38 | 5.42 | 5.355 | 5.36 | 5.36 | 0.0 (0.0%) | 743,302 |
22 Sep 2021 | USD | 5.31 | 5.39 | 5.31 | 5.36 | 5.36 | +0.06 (+1.13%) | 663,212 |
21 Sep 2021 | USD | 5.29 | 5.33 | 5.285 | 5.3 | 5.3 | +0.04 (+0.76%) | 688,640 |
20 Sep 2021 | USD | 5.27 | 5.3 | 5.2294 | 5.26 | 5.26 | -0.07 (-1.31%) | 424,676 |
17 Sep 2021 | USD | 5.35 | 5.355 | 5.32 | 5.33 | 5.33 | -0.02 (-0.37%) | 200,215 |
16 Sep 2021 | USD | 5.35 | 5.4 | 5.34 | 5.35 | 5.35 | +0.01 (+0.19%) | 329,275 |
15 Sep 2021 | USD | 5.36 | 5.37 | 5.32 | 5.34 | 5.34 | -0.01 (-0.19%) | 211,012 |
14 Sep 2021 | USD | 5.43 | 5.43 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 197,500 |
13 Sep 2021 | USD | 5.4 | 5.41 | 5.375 | 5.41 | 5.41 | +0.03 (+0.56%) | 232,999 |
10 Sep 2021 | USD | 5.44 | 5.45 | 5.38 | 5.38 | 5.38 | -0.06 (-1.10%) | 372,573 |
9 Sep 2021 | USD | 5.46 | 5.49 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 713,731 |
8 Sep 2021 | USD | 5.44 | 5.48 | 5.44 | 5.45 | 5.45 | +0.01 (+0.18%) | 281,748 |
7 Sep 2021 | USD | 5.44 | 5.48 | 5.44 | 5.44 | 5.44 | -0.015 (-0.27%) | 436,346 |
3 Sep 2021 | USD | 5.45 | 5.47 | 5.43 | 5.455 | 5.455 | -0.005 (-0.09%) | 209,356 |
2 Sep 2021 | USD | 5.45 | 5.48 | 5.44 | 5.46 | 5.46 | +0.01 (+0.18%) | 299,828 |
1 Sep 2021 | USD | 5.41 | 5.45 | 5.4 | 5.45 | 5.45 | +0.07 (+1.30%) | 322,312 |
31 Aug 2021 | USD | 5.38 | 5.3988 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 169,766 |
30 Aug 2021 | USD | 5.37 | 5.41 | 5.35 | 5.41 | 5.41 | +0.05 (+0.93%) | 221,735 |
27 Aug 2021 | USD | 5.33 | 5.37 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 158,605 |
26 Aug 2021 | USD | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -0.05 (-0.93%) | 131,511 |
25 Aug 2021 | USD | 5.35 | 5.37 | 5.34 | 5.37 | 5.37 | +0.04 (+0.75%) | 295,458 |
24 Aug 2021 | USD | 5.27 | 5.35 | 5.2638 | 5.33 | 5.33 | +0.08 (+1.52%) | 231,031 |
23 Aug 2021 | USD | 5.28 | 5.29 | 5.248 | 5.25 | 5.25 | -0.02 (-0.38%) | 509,199 |
20 Aug 2021 | USD | 5.27 | 5.3 | 5.26 | 5.27 | 5.27 | +0.02 (+0.38%) | 476,810 |
19 Aug 2021 | USD | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,123,230 |
18 Aug 2021 | USD | 5.28 | 5.32 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 1,299,127 |
17 Aug 2021 | USD | 5.27 | 5.3 | 5.23 | 5.3 | 5.3 | +0.01 (+0.19%) | 917,021 |
16 Aug 2021 | USD | 5.31 | 5.34 | 5.25 | 5.29 | 5.29 | -0.03 (-0.56%) | 680,011 |