Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2021 | USD | 4.685 | 4.86 | 4.5 | 4.572 | 4.572 | -0.112 (-2.39%) | 349,700 |
21 Sep 2021 | USD | 4.74 | 4.74 | 4.4 | 4.684 | 4.684 | +0.294 (+6.70%) | 347,400 |
20 Sep 2021 | USD | 4.7 | 4.82 | 4.38 | 4.39 | 4.39 | -0.444 (-9.18%) | 535,200 |
17 Sep 2021 | USD | 4.7 | 5 | 4.56 | 4.834 | 4.834 | +0.214 (+4.63%) | 309,500 |
16 Sep 2021 | USD | 4.475 | 4.7 | 4.33 | 4.62 | 4.62 | +0.12 (+2.67%) | 352,900 |
15 Sep 2021 | USD | 4.4 | 4.605 | 4.23 | 4.5 | 4.5 | +0.09 (+2.04%) | 499,000 |
14 Sep 2021 | USD | 4.63 | 4.7 | 4.21 | 4.41 | 4.41 | -0.22 (-4.75%) | 713,100 |
13 Sep 2021 | USD | 4.78 | 4.82 | 4.6 | 4.63 | 4.63 | -0.15 (-3.14%) | 525,200 |
10 Sep 2021 | USD | 4.805 | 4.92 | 4.61 | 4.78 | 4.78 | -0.05 (-1.04%) | 622,100 |
9 Sep 2021 | USD | 4.89 | 4.97 | 4.8 | 4.83 | 4.83 | +0.02 (+0.42%) | 413,300 |
8 Sep 2021 | USD | 5.15 | 5.15 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 744,200 |
7 Sep 2021 | USD | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.062 (-1.25%) | 354,300 |
3 Sep 2021 | USD | 5.065 | 5.07 | 4.92 | 4.962 | 4.962 | -0.034 (-0.68%) | 259,900 |
2 Sep 2021 | USD | 5 | 5.3 | 4.95 | 4.996 | 4.996 | -0.064 (-1.26%) | 368,400 |
1 Sep 2021 | USD | 5.005 | 5.08 | 4.8 | 5.06 | 5.06 | +0.19 (+3.90%) | 522,900 |
31 Aug 2021 | USD | 4.88 | 5 | 4.8 | 4.87 | 4.87 | -0.06 (-1.22%) | 431,700 |
30 Aug 2021 | USD | 5.06 | 5.116 | 4.9 | 4.93 | 4.93 | -0.119 (-2.36%) | 421,300 |
27 Aug 2021 | USD | 5.215 | 5.275 | 4.98 | 5.049 | 5.049 | +0.109 (+2.21%) | 591,200 |
26 Aug 2021 | USD | 5.3 | 5.3 | 4.897 | 4.94 | 4.94 | -0.09 (-1.79%) | 304,700 |
25 Aug 2021 | USD | 5.44 | 5.44 | 4.9 | 5.03 | 5.03 | -0.17 (-3.27%) | 747,900 |
24 Aug 2021 | USD | 5.05 | 5.21 | 5 | 5.2 | 5.2 | +0.21 (+4.21%) | 273,900 |
23 Aug 2021 | USD | 4.84 | 5.001 | 4.6 | 4.99 | 4.99 | +0.19 (+3.96%) | 381,700 |
20 Aug 2021 | USD | 4.85 | 5 | 4.67 | 4.8 | 4.8 | -0.1 (-2.04%) | 691,700 |
19 Aug 2021 | USD | 4.92 | 5.01 | 4.78 | 4.9 | 4.9 | -0.1 (-2%) | 585,100 |
18 Aug 2021 | USD | 5 | 5.155 | 4.988 | 5 | 5 | -0.04 (-0.79%) | 282,700 |
17 Aug 2021 | USD | 5.01 | 5.11 | 5 | 5.04 | 5.04 | -0.08 (-1.56%) | 455,400 |
16 Aug 2021 | USD | 5.11 | 5.25 | 5.03 | 5.12 | 5.12 | -0.01 (-0.19%) | 406,900 |
13 Aug 2021 | USD | 5.2 | 5.54 | 5.11 | 5.13 | 5.13 | -0.14 (-2.66%) | 449,600 |
12 Aug 2021 | USD | 5.3 | 5.665 | 5.16 | 5.27 | 5.27 | -0.1 (-1.86%) | 337,600 |
11 Aug 2021 | USD | 5.51 | 5.66 | 5.35 | 5.37 | 5.37 | -0.15 (-2.72%) | 258,500 |