Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 4.02 | 4.05 | 3.66 | 3.73 | 37.3 | -0.34 (-8.35%) | 1,703,100 |
1 Oct 2021 | USD | 4.06 | 4.13 | 3.89 | 4.07 | 40.7 | -0.03 (-0.73%) | 817,800 |
30 Sep 2021 | USD | 3.88 | 4.1 | 3.86 | 4.1 | 41 | +0.21 (+5.40%) | 1,057,600 |
29 Sep 2021 | USD | 4.06 | 4.145 | 3.87 | 3.89 | 38.9 | -0.19 (-4.66%) | 1,477,000 |
28 Sep 2021 | USD | 4.24 | 4.36 | 4.07 | 4.08 | 40.8 | -0.17 (-4%) | 1,936,500 |
27 Sep 2021 | USD | 4.28 | 4.375 | 4.17 | 4.25 | 42.5 | -0.03 (-0.70%) | 1,160,600 |
24 Sep 2021 | USD | 4.21 | 4.36 | 4.11 | 4.28 | 42.8 | +0.04 (+0.94%) | 2,617,500 |
23 Sep 2021 | USD | 4.47 | 4.54 | 4.175 | 4.24 | 42.4 | -0.2 (-4.50%) | 1,982,200 |
22 Sep 2021 | USD | 4.19 | 4.665 | 4.19 | 4.44 | 44.4 | +0.3 (+7.25%) | 1,264,300 |
21 Sep 2021 | USD | 4.2 | 4.345 | 4.13 | 4.14 | 41.4 | +0.02 (+0.49%) | 2,029,000 |
20 Sep 2021 | USD | 4.205 | 4.215 | 4.07 | 4.12 | 41.2 | -0.19 (-4.41%) | 1,086,000 |
17 Sep 2021 | USD | 4.39 | 4.465 | 4.15 | 4.31 | 43.1 | -0.05 (-1.15%) | 1,725,800 |
16 Sep 2021 | USD | 4.13 | 4.39 | 4.045 | 4.36 | 43.6 | +0.14 (+3.32%) | 929,100 |
15 Sep 2021 | USD | 4.28 | 4.36 | 4.025 | 4.22 | 42.2 | -0.09 (-2.09%) | 1,870,500 |
14 Sep 2021 | USD | 4.44 | 4.5 | 4.235 | 4.31 | 43.1 | -0.18 (-4.01%) | 1,017,000 |
13 Sep 2021 | USD | 4.35 | 4.65 | 4.22 | 4.49 | 44.9 | +0.09 (+2.05%) | 1,049,400 |
10 Sep 2021 | USD | 4.65 | 4.65 | 4.36 | 4.4 | 44 | -0.14 (-3.08%) | 878,800 |
9 Sep 2021 | USD | 4.3 | 4.58 | 4.27 | 4.54 | 45.4 | +0.09 (+2.02%) | 540,200 |
8 Sep 2021 | USD | 4.59 | 4.73 | 4.24 | 4.45 | 44.5 | -0.23 (-4.91%) | 1,736,200 |
7 Sep 2021 | USD | 4.77 | 4.915 | 4.63 | 4.68 | 46.8 | +0.07 (+1.52%) | 1,226,600 |
3 Sep 2021 | USD | 4.75 | 4.79 | 4.52 | 4.61 | 46.1 | -0.14 (-2.95%) | 909,500 |
2 Sep 2021 | USD | 4.72 | 4.8 | 4.57 | 4.75 | 47.5 | +0.05 (+1.06%) | 1,397,300 |
1 Sep 2021 | USD | 4.65 | 4.9 | 4.635 | 4.7 | 47 | 0.0 (0.0%) | 1,351,800 |
31 Aug 2021 | USD | 4.25 | 4.71 | 4.2 | 4.7 | 47 | +0.38 (+8.80%) | 3,332,200 |
30 Aug 2021 | USD | 4.28 | 4.34 | 4.06 | 4.32 | 43.2 | +0.08 (+1.89%) | 1,121,900 |
27 Aug 2021 | USD | 4.02 | 4.305 | 4.013 | 4.24 | 42.4 | +0.17 (+4.18%) | 819,300 |
26 Aug 2021 | USD | 4.18 | 4.34 | 4.02 | 4.07 | 40.7 | -0.16 (-3.78%) | 1,867,400 |
25 Aug 2021 | USD | 4.44 | 4.44 | 4.02 | 4.23 | 42.3 | -0.24 (-5.37%) | 2,984,500 |
24 Aug 2021 | USD | 4.42 | 4.58 | 4.33 | 4.47 | 44.7 | +0.25 (+5.92%) | 1,347,300 |
23 Aug 2021 | USD | 4.2 | 4.225 | 3.997 | 4.22 | 42.2 | +0.05 (+1.20%) | 766,300 |