Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 4.67 | 4.8 | 4.3 | 4.49 | 67.35 | -0.05 (-1.10%) | 447,100 |
23 Sep 2021 | USD | 4.86 | 4.86 | 4.44 | 4.54 | 68.1 | -0.23 (-4.82%) | 108,400 |
22 Sep 2021 | USD | 4.8 | 4.89 | 4.62 | 4.77 | 71.55 | +0.15 (+3.25%) | 55,000 |
21 Sep 2021 | USD | 5.25 | 5.25 | 4.52 | 4.62 | 69.3 | -0.38 (-7.60%) | 212,500 |
20 Sep 2021 | USD | 5.6 | 5.665 | 4.95 | 5 | 75 | -0.74 (-12.89%) | 182,600 |
17 Sep 2021 | USD | 5.55 | 6.05 | 5.55 | 5.74 | 86.1 | +0.25 (+4.55%) | 87,300 |
16 Sep 2021 | USD | 5.61 | 5.79 | 5.35 | 5.49 | 82.35 | -0.17 (-3.00%) | 87,800 |
15 Sep 2021 | USD | 5.75 | 6.24 | 5.49 | 5.66 | 84.9 | -0.01 (-0.18%) | 53,300 |
14 Sep 2021 | USD | 6.15 | 6.245 | 5.55 | 5.67 | 85.05 | -0.48 (-7.80%) | 50,600 |
13 Sep 2021 | USD | 6.2 | 6.44 | 6.06 | 6.15 | 92.25 | -0.14 (-2.23%) | 62,900 |
10 Sep 2021 | USD | 6.7 | 6.95 | 6.08 | 6.29 | 94.35 | -0.35 (-5.27%) | 158,700 |
9 Sep 2021 | USD | 8.04 | 8.04 | 6.25 | 6.64 | 99.6 | -1.4 (-17.41%) | 1,767,900 |
8 Sep 2021 | USD | 8.05 | 8.5 | 7.9 | 8.04 | 120.6 | -0.01 (-0.12%) | 21,900 |
7 Sep 2021 | USD | 7.62 | 8.5 | 7.58 | 8.05 | 120.75 | +0.55 (+7.33%) | 56,600 |
3 Sep 2021 | USD | 7.37 | 7.8 | 7.37 | 7.5 | 112.5 | +0.14 (+1.90%) | 18,000 |
2 Sep 2021 | USD | 7.31 | 7.49 | 7.31 | 7.36 | 110.4 | +0.05 (+0.68%) | 17,600 |
1 Sep 2021 | USD | 7.25 | 7.4 | 7.25 | 7.31 | 109.65 | +0.06 (+0.83%) | 30,600 |
31 Aug 2021 | USD | 7.08 | 7.25 | 6.78 | 7.25 | 108.75 | +0.1 (+1.40%) | 35,700 |
30 Aug 2021 | USD | 7.5 | 7.5 | 6.99 | 7.15 | 107.25 | +0.04 (+0.56%) | 23,600 |
27 Aug 2021 | USD | 6.938 | 7.4 | 6.938 | 7.11 | 106.65 | +0.23 (+3.34%) | 77,300 |
26 Aug 2021 | USD | 6.913 | 6.96 | 6.8 | 6.88 | 103.2 | +0.13 (+1.93%) | 32,800 |
25 Aug 2021 | USD | 7.4 | 7.4 | 6.67 | 6.75 | 101.25 | -0.58 (-7.91%) | 34,100 |
24 Aug 2021 | USD | 6.75 | 7.4 | 6.75 | 7.33 | 109.95 | +0.68 (+10.23%) | 60,400 |
23 Aug 2021 | USD | 6.52 | 6.89 | 6.3 | 6.65 | 99.75 | +0.44 (+7.09%) | 136,700 |
20 Aug 2021 | USD | 6.069 | 6.48 | 6.04 | 6.21 | 93.15 | +0.16 (+2.64%) | 96,300 |
19 Aug 2021 | USD | 6.99 | 7.287 | 6.05 | 6.05 | 90.75 | -1.4 (-18.79%) | 150,300 |
18 Aug 2021 | USD | 8.29 | 8.58 | 7.42 | 7.45 | 111.75 | -0.86 (-10.35%) | 129,600 |
17 Aug 2021 | USD | 9.04 | 9.2 | 8.2 | 8.31 | 124.65 | -0.92 (-9.97%) | 113,000 |
16 Aug 2021 | USD | 8.9 | 9.481 | 8.1 | 9.23 | 138.45 | +0.25 (+2.78%) | 45,900 |
13 Aug 2021 | USD | 9.18 | 9.268 | 8.95 | 8.98 | 134.7 | -0.57 (-5.97%) | 72,100 |