Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 4.6 | 4.755 | 4.54 | 4.68 | 4.68 | +0.07 (+1.52%) | 1,126,600 |
6 Oct 2021 | USD | 4.7 | 4.78 | 4.51 | 4.61 | 4.61 | -0.22 (-4.55%) | 1,489,200 |
5 Oct 2021 | USD | 4.98 | 5.1 | 4.71 | 4.83 | 4.83 | -0.02 (-0.41%) | 2,354,100 |
4 Oct 2021 | USD | 4.8 | 4.95 | 4.735 | 4.85 | 4.85 | +0.16 (+3.41%) | 2,381,600 |
1 Oct 2021 | USD | 4.6 | 4.77 | 4.595 | 4.69 | 4.69 | +0.09 (+1.96%) | 4,089,800 |
30 Sep 2021 | USD | 4.7 | 4.75 | 4.56 | 4.6 | 4.6 | -0.11 (-2.34%) | 2,493,600 |
29 Sep 2021 | USD | 4.78 | 4.8 | 4.605 | 4.71 | 4.71 | -0.11 (-2.28%) | 1,532,100 |
28 Sep 2021 | USD | 5.21 | 5.37 | 4.82 | 4.82 | 4.82 | -0.3 (-5.86%) | 2,858,700 |
27 Sep 2021 | USD | 5 | 5.32 | 5 | 5.12 | 5.12 | +0.22 (+4.49%) | 3,422,200 |
24 Sep 2021 | USD | 4.86 | 4.98 | 4.78 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,763,600 |
23 Sep 2021 | USD | 4.6 | 4.93 | 4.52 | 4.91 | 4.91 | +0.37 (+8.15%) | 1,551,200 |
22 Sep 2021 | USD | 4.5 | 4.77 | 4.465 | 4.54 | 4.54 | +0.14 (+3.18%) | 3,295,600 |
21 Sep 2021 | USD | 4.45 | 4.58 | 4.26 | 4.4 | 4.4 | -0.04 (-0.90%) | 3,543,300 |
20 Sep 2021 | USD | 4.36 | 4.54 | 4.25 | 4.44 | 4.44 | -0.17 (-3.69%) | 3,311,400 |
17 Sep 2021 | USD | 4.46 | 4.64 | 4.335 | 4.61 | 4.61 | +0.19 (+4.30%) | 5,089,700 |
16 Sep 2021 | USD | 4.47 | 4.485 | 4.295 | 4.42 | 4.42 | -0.06 (-1.34%) | 2,503,500 |
15 Sep 2021 | USD | 4.15 | 4.54 | 4.14 | 4.48 | 4.48 | +0.43 (+10.62%) | 3,424,200 |
14 Sep 2021 | USD | 4.17 | 4.17 | 3.94 | 4.05 | 4.05 | -0.01 (-0.25%) | 2,009,000 |
13 Sep 2021 | USD | 3.84 | 4.115 | 3.82 | 4.06 | 4.06 | +0.33 (+8.85%) | 2,736,700 |
10 Sep 2021 | USD | 3.91 | 3.91 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 2,164,100 |
9 Sep 2021 | USD | 3.8 | 3.9 | 3.65 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,992,900 |
8 Sep 2021 | USD | 3.89 | 4 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,738,300 |
7 Sep 2021 | USD | 3.71 | 3.9 | 3.675 | 3.88 | 3.88 | +0.1 (+2.65%) | 1,784,000 |
3 Sep 2021 | USD | 3.865 | 3.95 | 3.73 | 3.78 | 3.78 | -0.06 (-1.56%) | 1,099,200 |
2 Sep 2021 | USD | 3.62 | 3.9 | 3.62 | 3.84 | 3.84 | +0.26 (+7.26%) | 1,682,700 |
1 Sep 2021 | USD | 3.62 | 3.66 | 3.48 | 3.58 | 3.58 | -0.02 (-0.56%) | 1,535,100 |
31 Aug 2021 | USD | 3.57 | 3.65 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 1,260,300 |
30 Aug 2021 | USD | 3.79 | 3.85 | 3.6 | 3.6 | 3.6 | -0.16 (-4.26%) | 996,400 |
27 Aug 2021 | USD | 3.63 | 3.84 | 3.62 | 3.76 | 3.76 | +0.2 (+5.62%) | 1,229,000 |
26 Aug 2021 | USD | 3.52 | 3.61 | 3.47 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,281,000 |