Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 4.17 | 4.2 | 3.98 | 4.05 | 20.25 | -0.12 (-2.88%) | 176,200 |
27 Sep 2021 | USD | 4.011 | 4.19 | 3.98 | 4.17 | 20.85 | +0.18 (+4.51%) | 174,600 |
24 Sep 2021 | USD | 4.06 | 4.19 | 3.98 | 3.99 | 19.95 | -0.13 (-3.16%) | 113,600 |
23 Sep 2021 | USD | 4.2 | 4.31 | 4.084 | 4.12 | 20.6 | -0.085 (-2.02%) | 457,600 |
22 Sep 2021 | USD | 4.14 | 4.36 | 4.03 | 4.205 | 21.025 | +0.065 (+1.57%) | 290,500 |
21 Sep 2021 | USD | 4.05 | 4.2 | 3.95 | 4.14 | 20.7 | +0.1 (+2.48%) | 79,500 |
20 Sep 2021 | USD | 4.17 | 4.34 | 3.95 | 4.04 | 20.2 | -0.21 (-4.94%) | 209,100 |
17 Sep 2021 | USD | 4.35 | 4.43 | 4.19 | 4.25 | 21.25 | -0.05 (-1.16%) | 94,400 |
16 Sep 2021 | USD | 4.16 | 4.37 | 4.1 | 4.3 | 21.5 | +0.11 (+2.63%) | 288,900 |
15 Sep 2021 | USD | 4.31 | 4.32 | 4.1 | 4.19 | 20.95 | -0.1 (-2.33%) | 161,600 |
14 Sep 2021 | USD | 4.45 | 4.48 | 4.21 | 4.29 | 21.45 | -0.15 (-3.38%) | 192,000 |
13 Sep 2021 | USD | 4.44 | 4.79 | 4.21 | 4.44 | 22.2 | -0.01 (-0.22%) | 574,800 |
10 Sep 2021 | USD | 4.69 | 4.7 | 4.43 | 4.45 | 22.25 | -0.22 (-4.71%) | 98,200 |
9 Sep 2021 | USD | 4.46 | 4.68 | 4.4 | 4.67 | 23.35 | +0.19 (+4.24%) | 305,800 |
8 Sep 2021 | USD | 4.57 | 4.731 | 4.37 | 4.48 | 22.4 | -0.11 (-2.40%) | 358,300 |
7 Sep 2021 | USD | 4.56 | 4.68 | 4.53 | 4.59 | 22.95 | +0.01 (+0.22%) | 128,500 |
3 Sep 2021 | USD | 4.7 | 4.85 | 4.57 | 4.58 | 22.9 | -0.09 (-1.93%) | 177,500 |
2 Sep 2021 | USD | 5.02 | 5.23 | 4.67 | 4.67 | 23.35 | -0.39 (-7.71%) | 531,000 |
1 Sep 2021 | USD | 5.09 | 5.3 | 4.9 | 5.06 | 25.3 | -0.03 (-0.59%) | 1,056,900 |
31 Aug 2021 | USD | 4.68 | 5.25 | 4.67 | 5.09 | 25.45 | +0.4 (+8.53%) | 1,006,100 |
30 Aug 2021 | USD | 4.65 | 4.8 | 4.48 | 4.69 | 23.45 | -0.03 (-0.64%) | 248,000 |
27 Aug 2021 | USD | 4.76 | 4.97 | 4.57 | 4.72 | 23.6 | 0.0 (0.0%) | 531,100 |
26 Aug 2021 | USD | 4.69 | 5.32 | 4.56 | 4.72 | 23.6 | -0.11 (-2.28%) | 2,514,700 |
25 Aug 2021 | USD | 4.37 | 5.34 | 4.19 | 4.83 | 24.15 | +0.47 (+10.78%) | 5,571,200 |
24 Aug 2021 | USD | 4.19 | 5.05 | 4.19 | 4.36 | 21.8 | +0.18 (+4.31%) | 3,812,200 |
23 Aug 2021 | USD | 3.93 | 4.28 | 3.89 | 4.18 | 20.9 | +0.27 (+6.91%) | 231,200 |
20 Aug 2021 | USD | 3.8 | 3.96 | 3.78 | 3.91 | 19.55 | +0.08 (+2.09%) | 114,600 |
19 Aug 2021 | USD | 4.02 | 4.11 | 3.81 | 3.83 | 19.15 | -0.24 (-5.90%) | 122,400 |
18 Aug 2021 | USD | 3.88 | 4.11 | 3.782 | 4.07 | 20.35 | +0.23 (+5.99%) | 133,000 |
17 Aug 2021 | USD | 3.9 | 4.05 | 3.8 | 3.84 | 19.2 | -0.14 (-3.52%) | 163,700 |