Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 5.11 | 5.12 | 4.9 | 5.016 | 5.016 | -0.114 (-2.22%) | 27,100 |
23 Sep 2021 | USD | 5.265 | 5.31 | 5.1 | 5.13 | 5.13 | -0.025 (-0.48%) | 12,900 |
22 Sep 2021 | USD | 5.14 | 5.164 | 5.07 | 5.155 | 5.155 | +0.132 (+2.63%) | 11,200 |
21 Sep 2021 | USD | 5.07 | 5.07 | 4.9 | 5.023 | 5.023 | +0.073 (+1.47%) | 24,300 |
20 Sep 2021 | USD | 5.12 | 5.26 | 4.89 | 4.95 | 4.95 | -0.36 (-6.78%) | 38,900 |
17 Sep 2021 | USD | 5.18 | 5.35 | 5.1 | 5.31 | 5.31 | +0.281 (+5.59%) | 10,700 |
16 Sep 2021 | USD | 5.18 | 5.18 | 4.92 | 5.029 | 5.029 | -0.067 (-1.31%) | 10,600 |
15 Sep 2021 | USD | 5.092 | 5.19 | 5.05 | 5.096 | 5.096 | -0.044 (-0.86%) | 9,100 |
14 Sep 2021 | USD | 5.25 | 5.25 | 4.96 | 5.14 | 5.14 | -0.096 (-1.83%) | 16,100 |
13 Sep 2021 | USD | 5.4 | 5.4 | 5.14 | 5.236 | 5.236 | -0.084 (-1.58%) | 13,700 |
10 Sep 2021 | USD | 5.5 | 5.669 | 5.32 | 5.32 | 5.32 | -0.16 (-2.92%) | 36,100 |
9 Sep 2021 | USD | 5.215 | 5.49 | 5.21 | 5.48 | 5.48 | +0.27 (+5.18%) | 22,600 |
8 Sep 2021 | USD | 5.33 | 5.38 | 5.1 | 5.21 | 5.21 | -0.06 (-1.14%) | 75,300 |
7 Sep 2021 | USD | 5.45 | 5.51 | 5.24 | 5.27 | 5.27 | +0.06 (+1.15%) | 91,700 |
3 Sep 2021 | USD | 5.51 | 5.51 | 5 | 5.21 | 5.21 | -0.05 (-0.95%) | 59,900 |
2 Sep 2021 | USD | 4.84 | 5.328 | 4.84 | 5.26 | 5.26 | +0.46 (+9.58%) | 51,100 |
1 Sep 2021 | USD | 4.65 | 4.854 | 4.65 | 4.8 | 4.8 | +0.312 (+6.95%) | 60,700 |
31 Aug 2021 | USD | 4.391 | 4.68 | 4.3 | 4.488 | 4.488 | +0.248 (+5.85%) | 57,400 |
30 Aug 2021 | USD | 4.24 | 4.37 | 4.19 | 4.24 | 4.24 | +0.11 (+2.66%) | 29,000 |
27 Aug 2021 | USD | 4.09 | 4.2 | 3.945 | 4.13 | 4.13 | +0.04 (+0.98%) | 29,000 |
26 Aug 2021 | USD | 4.4 | 4.4 | 4.069 | 4.09 | 4.09 | -0.246 (-5.67%) | 11,500 |
25 Aug 2021 | USD | 4.26 | 4.46 | 4.21 | 4.336 | 4.336 | +0.116 (+2.75%) | 13,500 |
24 Aug 2021 | USD | 4.04 | 4.22 | 3.999 | 4.22 | 4.22 | +0.28 (+7.11%) | 32,300 |
23 Aug 2021 | USD | 3.842 | 3.98 | 3.842 | 3.94 | 3.94 | +0.07 (+1.81%) | 21,600 |
20 Aug 2021 | USD | 3.77 | 3.87 | 3.665 | 3.87 | 3.87 | +0.045 (+1.18%) | 14,800 |
19 Aug 2021 | USD | 3.71 | 3.828 | 3.495 | 3.825 | 3.825 | +0.115 (+3.10%) | 25,400 |
18 Aug 2021 | USD | 3.814 | 3.86 | 3.71 | 3.71 | 3.71 | -0.1 (-2.62%) | 25,600 |
17 Aug 2021 | USD | 3.99 | 3.99 | 3.68 | 3.81 | 3.81 | -0.166 (-4.18%) | 25,100 |
16 Aug 2021 | USD | 3.75 | 4.05 | 3.75 | 3.976 | 3.976 | +0.286 (+7.75%) | 99,400 |
13 Aug 2021 | USD | 3.64 | 3.78 | 3.63 | 3.69 | 3.69 | +0.06 (+1.65%) | 22,100 |