Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 6 | 6.17 | 6 | 6.11 | 6.11 | +0.11 (+1.83%) | 251,300 |
6 Oct 2021 | USD | 6.02 | 6.02 | 5.87 | 6 | 6 | -0.03 (-0.50%) | 205,900 |
5 Oct 2021 | USD | 6.19 | 6.195 | 5.99 | 6.03 | 6.03 | -0.13 (-2.11%) | 282,000 |
4 Oct 2021 | USD | 6.01 | 6.24 | 6.005 | 6.16 | 6.16 | +0.13 (+2.16%) | 457,800 |
1 Oct 2021 | USD | 6.01 | 6.09 | 5.97 | 6.03 | 6.03 | +0.05 (+0.84%) | 377,300 |
30 Sep 2021 | USD | 5.98 | 6.04 | 5.93 | 5.98 | 5.98 | -0.02 (-0.33%) | 352,400 |
29 Sep 2021 | USD | 5.92 | 6.02 | 5.77 | 6 | 6 | +0.13 (+2.21%) | 438,100 |
28 Sep 2021 | USD | 6.02 | 6.12 | 5.87 | 5.87 | 5.87 | -0.13 (-2.17%) | 396,800 |
27 Sep 2021 | USD | 5.74 | 6.06 | 5.73 | 6 | 6 | +0.31 (+5.45%) | 484,200 |
24 Sep 2021 | USD | 5.79 | 5.8 | 5.62 | 5.69 | 5.69 | -0.1 (-1.73%) | 648,000 |
23 Sep 2021 | USD | 5.77 | 5.87 | 5.73 | 5.79 | 5.79 | +0.01 (+0.17%) | 338,700 |
22 Sep 2021 | USD | 5.96 | 5.979 | 5.76 | 5.78 | 5.78 | -0.1 (-1.70%) | 399,300 |
21 Sep 2021 | USD | 6.19 | 6.23 | 5.845 | 5.88 | 5.88 | -0.26 (-4.23%) | 698,200 |
20 Sep 2021 | USD | 5.9 | 6.28 | 5.85 | 6.14 | 6.14 | +0.24 (+4.07%) | 1,255,900 |
17 Sep 2021 | USD | 5.85 | 6.01 | 5.79 | 5.9 | 5.9 | +0.04 (+0.68%) | 1,032,300 |
16 Sep 2021 | USD | 5.975 | 6.1 | 5.85 | 5.86 | 5.86 | -0.22 (-3.62%) | 584,500 |
15 Sep 2021 | USD | 6.08 | 6.16 | 5.9 | 6.08 | 6.08 | +0.03 (+0.50%) | 608,300 |
14 Sep 2021 | USD | 6.46 | 6.46 | 6.05 | 6.05 | 6.05 | -0.39 (-6.06%) | 679,600 |
13 Sep 2021 | USD | 6.3 | 6.45 | 6.22 | 6.44 | 6.44 | +0.17 (+2.71%) | 821,400 |
10 Sep 2021 | USD | 6.39 | 6.4 | 6.26 | 6.27 | 6.27 | -0.11 (-1.72%) | 316,900 |
9 Sep 2021 | USD | 6.34 | 6.407 | 6.26 | 6.38 | 6.38 | +0.06 (+0.95%) | 290,500 |
8 Sep 2021 | USD | 6.4 | 6.46 | 6.23 | 6.32 | 6.32 | -0.06 (-0.94%) | 345,700 |
7 Sep 2021 | USD | 6.54 | 6.6 | 6.37 | 6.38 | 6.38 | -0.14 (-2.15%) | 413,900 |
3 Sep 2021 | USD | 6.66 | 6.69 | 6.51 | 6.52 | 6.52 | -0.11 (-1.66%) | 290,900 |
2 Sep 2021 | USD | 6.8 | 6.86 | 6.61 | 6.63 | 6.63 | -0.17 (-2.50%) | 378,100 |
1 Sep 2021 | USD | 6.69 | 6.84 | 6.521 | 6.8 | 6.8 | +0.11 (+1.64%) | 503,100 |
31 Aug 2021 | USD | 6.59 | 6.76 | 6.54 | 6.69 | 6.69 | +0.07 (+1.06%) | 445,400 |
30 Aug 2021 | USD | 6.63 | 6.94 | 6.57 | 6.62 | 6.62 | +0.02 (+0.30%) | 672,200 |
27 Aug 2021 | USD | 6.62 | 6.75 | 6.46 | 6.6 | 6.6 | 0.0 (0.0%) | 634,500 |
26 Aug 2021 | USD | 6.7 | 6.8 | 6.465 | 6.6 | 6.6 | -0.07 (-1.05%) | 1,156,100 |