Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | USD | 4.42 | 4.58 | 4.32 | 4.34 | 13.02 | -0.14 (-3.13%) | 624,800 |
28 Sep 2021 | USD | 4.53 | 4.7 | 4.22 | 4.48 | 13.44 | +0.2 (+4.67%) | 1,868,300 |
27 Sep 2021 | USD | 4.07 | 4.53 | 3.98 | 4.28 | 12.84 | +0.21 (+5.16%) | 1,193,900 |
24 Sep 2021 | USD | 4.2 | 4.21 | 4 | 4.07 | 12.21 | -0.2 (-4.68%) | 997,800 |
23 Sep 2021 | USD | 4.3 | 4.33 | 4.1 | 4.27 | 12.81 | +0.04 (+0.95%) | 772,500 |
22 Sep 2021 | USD | 4.27 | 4.34 | 4.2 | 4.23 | 12.69 | +0.08 (+1.93%) | 670,200 |
21 Sep 2021 | USD | 4.19 | 4.3 | 4.09 | 4.15 | 12.45 | +0.03 (+0.73%) | 518,300 |
20 Sep 2021 | USD | 4.4 | 4.54 | 4.08 | 4.12 | 12.36 | -0.59 (-12.53%) | 1,426,400 |
17 Sep 2021 | USD | 4.69 | 4.76 | 4.53 | 4.71 | 14.13 | +0.16 (+3.52%) | 554,700 |
16 Sep 2021 | USD | 4.52 | 4.8 | 4.51 | 4.55 | 13.65 | -0.1 (-2.15%) | 411,600 |
15 Sep 2021 | USD | 4.7 | 4.701 | 4.415 | 4.65 | 13.95 | -0.07 (-1.48%) | 948,600 |
14 Sep 2021 | USD | 4.93 | 5.03 | 4.71 | 4.72 | 14.16 | -0.22 (-4.45%) | 599,500 |
13 Sep 2021 | USD | 5 | 5.14 | 4.82 | 4.94 | 14.82 | -0.1 (-1.98%) | 931,900 |
10 Sep 2021 | USD | 5.42 | 5.47 | 5.01 | 5.04 | 15.12 | -0.26 (-4.91%) | 1,270,600 |
9 Sep 2021 | USD | 5.06 | 5.47 | 5.02 | 5.3 | 15.9 | +0.12 (+2.32%) | 1,298,800 |
8 Sep 2021 | USD | 5.54 | 5.56 | 5 | 5.18 | 15.54 | -0.38 (-6.83%) | 2,047,700 |
7 Sep 2021 | USD | 5.7 | 6.25 | 5.47 | 5.56 | 16.68 | -0.01 (-0.18%) | 4,586,000 |
3 Sep 2021 | USD | 6.05 | 6.15 | 5.22 | 5.57 | 16.71 | -0.12 (-2.11%) | 7,161,800 |
2 Sep 2021 | USD | 4.93 | 6.64 | 4.77 | 5.69 | 17.07 | +1.02 (+21.84%) | 31,582,100 |
1 Sep 2021 | USD | 4.4 | 4.73 | 4.39 | 4.67 | 14.01 | +0.23 (+5.18%) | 1,770,400 |
31 Aug 2021 | USD | 4.4 | 4.58 | 4.33 | 4.44 | 13.32 | +0.07 (+1.60%) | 987,100 |
30 Aug 2021 | USD | 4.3 | 4.48 | 4.28 | 4.37 | 13.11 | +0.12 (+2.82%) | 747,800 |
27 Aug 2021 | USD | 4.4 | 4.46 | 4.22 | 4.25 | 12.75 | -0.2 (-4.49%) | 1,061,700 |
26 Aug 2021 | USD | 4.45 | 4.615 | 4.39 | 4.45 | 13.35 | +0.02 (+0.45%) | 625,700 |
25 Aug 2021 | USD | 4.74 | 4.78 | 4.42 | 4.43 | 13.29 | -0.4 (-8.28%) | 842,800 |
24 Aug 2021 | USD | 4.64 | 4.9 | 4.31 | 4.83 | 14.49 | +0.39 (+8.78%) | 2,709,100 |
23 Aug 2021 | USD | 4.55 | 4.61 | 4.14 | 4.44 | 13.32 | 0.0 (0.0%) | 1,736,300 |
20 Aug 2021 | USD | 4.47 | 4.768 | 4.41 | 4.44 | 13.32 | +0.14 (+3.26%) | 780,700 |
19 Aug 2021 | USD | 4.6 | 4.759 | 4.24 | 4.3 | 12.9 | -0.54 (-11.16%) | 886,000 |
18 Aug 2021 | USD | 4.36 | 4.995 | 4.33 | 4.84 | 14.52 | +0.57 (+13.35%) | 1,498,100 |